Bank of India Limited (BOM:532149)
India
· Delayed Price · Currency is INR 159.65
-4.55 (-2.77%)
At close: Mar 6, 2026
Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 163.05 | 164.30 | 159.00 | 159.65 | 159.65 | -2.77% | 388,911 |
| Mar 5, 2026 | 163.60 | 167.35 | 162.00 | 164.20 | 164.20 | 0.52% | 269,325 |
| Mar 4, 2026 | 168.10 | 169.00 | 160.55 | 163.35 | 163.35 | -5.19% | 761,244 |
| Mar 2, 2026 | 161.85 | 174.40 | 161.85 | 172.30 | 172.30 | -2.21% | 811,708 |
| Feb 27, 2026 | 177.85 | 178.45 | 175.20 | 176.20 | 176.20 | -0.51% | 202,944 |
| Feb 26, 2026 | 175.55 | 177.90 | 174.75 | 177.10 | 177.10 | 0.88% | 309,526 |
| Feb 25, 2026 | 177.60 | 177.60 | 173.65 | 175.55 | 175.55 | 0.03% | 316,860 |
| Feb 24, 2026 | 173.85 | 178.20 | 173.00 | 175.50 | 175.50 | 0.78% | 944,357 |
| Feb 23, 2026 | 172.15 | 174.55 | 171.85 | 174.15 | 174.15 | 1.37% | 599,980 |
| Feb 20, 2026 | 169.30 | 172.55 | 168.45 | 171.80 | 171.80 | 1.63% | 312,045 |
| Feb 19, 2026 | 172.50 | 173.40 | 168.25 | 169.05 | 169.05 | -2.00% | 301,747 |
| Feb 18, 2026 | 170.90 | 173.30 | 170.50 | 172.50 | 172.50 | 1.29% | 659,890 |
| Feb 17, 2026 | 165.95 | 171.00 | 165.10 | 170.30 | 170.30 | 2.87% | 581,377 |
| Feb 16, 2026 | 160.85 | 166.10 | 159.45 | 165.55 | 165.55 | 2.25% | 502,863 |
| Feb 13, 2026 | 165.15 | 165.15 | 161.25 | 161.90 | 161.90 | -2.03% | 194,590 |
| Feb 12, 2026 | 166.65 | 166.85 | 163.55 | 165.25 | 165.25 | -1.11% | 244,416 |
| Feb 11, 2026 | 167.80 | 167.80 | 163.10 | 167.10 | 167.10 | 0.06% | 360,021 |
| Feb 10, 2026 | 168.80 | 168.80 | 165.35 | 167.00 | 167.00 | -0.86% | 443,282 |
| Feb 9, 2026 | 166.60 | 170.50 | 165.80 | 168.45 | 168.45 | 2.96% | 464,250 |
| Feb 6, 2026 | 163.70 | 164.80 | 160.85 | 163.60 | 163.60 | 0.12% | 642,231 |
| Feb 5, 2026 | 161.00 | 164.85 | 160.90 | 163.40 | 163.40 | 1.55% | 328,282 |
| Feb 4, 2026 | 158.05 | 161.50 | 156.60 | 160.90 | 160.90 | 1.90% | 894,826 |
| Feb 3, 2026 | 157.65 | 160.90 | 155.70 | 157.90 | 157.90 | 4.09% | 1,050,627 |
| Feb 2, 2026 | 150.25 | 152.25 | 146.30 | 151.70 | 151.70 | 1.00% | 533,079 |
| Feb 1, 2026 | 164.40 | 164.40 | 148.85 | 150.20 | 150.20 | -8.41% | 954,792 |
| Jan 30, 2026 | 164.45 | 167.40 | 162.05 | 164.00 | 164.00 | -0.52% | 741,490 |
| Jan 29, 2026 | 167.80 | 169.90 | 163.10 | 164.85 | 164.85 | -1.49% | 692,157 |
| Jan 28, 2026 | 164.35 | 167.70 | 162.40 | 167.35 | 167.35 | 2.57% | 556,052 |
| Jan 27, 2026 | 160.15 | 164.35 | 158.70 | 163.15 | 163.15 | 2.26% | 1,190,947 |
| Jan 23, 2026 | 166.35 | 166.35 | 159.10 | 159.55 | 159.55 | -4.12% | 615,710 |
| Jan 22, 2026 | 160.85 | 168.25 | 160.85 | 166.40 | 166.40 | 5.62% | 2,253,647 |
| Jan 21, 2026 | 160.65 | 162.55 | 156.35 | 157.55 | 157.55 | -1.32% | 652,939 |
| Jan 20, 2026 | 163.40 | 165.45 | 159.10 | 159.65 | 159.65 | -2.06% | 630,815 |
| Jan 19, 2026 | 157.65 | 164.20 | 156.90 | 163.00 | 163.00 | 3.59% | 1,761,997 |
| Jan 16, 2026 | 153.85 | 157.60 | 153.50 | 157.35 | 157.35 | 3.05% | 704,317 |
| Jan 14, 2026 | 147.95 | 153.75 | 146.15 | 152.70 | 152.70 | 3.49% | 470,097 |
| Jan 13, 2026 | 146.20 | 148.00 | 145.85 | 147.55 | 147.55 | 1.17% | 166,490 |
| Jan 12, 2026 | 145.75 | 147.00 | 142.85 | 145.85 | 145.85 | -0.07% | 274,597 |
| Jan 9, 2026 | 146.35 | 150.00 | 145.10 | 145.95 | 145.95 | -0.71% | 447,678 |
| Jan 8, 2026 | 151.30 | 151.40 | 146.30 | 147.00 | 147.00 | -3.00% | 424,885 |
| Jan 7, 2026 | 150.65 | 151.95 | 149.80 | 151.55 | 151.55 | 0.60% | 204,672 |
| Jan 6, 2026 | 150.00 | 153.20 | 149.70 | 150.65 | 150.65 | 0.43% | 707,775 |
| Jan 5, 2026 | 151.00 | 152.50 | 148.05 | 150.00 | 150.00 | 0.57% | 410,402 |
| Jan 2, 2026 | 147.35 | 150.35 | 146.90 | 149.15 | 149.15 | 1.46% | 763,101 |
| Jan 1, 2026 | 144.05 | 147.65 | 143.55 | 147.00 | 147.00 | 2.26% | 296,383 |
| Dec 31, 2025 | 142.50 | 144.90 | 141.45 | 143.75 | 143.75 | 1.27% | 232,166 |
| Dec 30, 2025 | 139.80 | 142.50 | 138.20 | 141.95 | 141.95 | 1.61% | 220,143 |
| Dec 29, 2025 | 139.95 | 140.30 | 138.65 | 139.70 | 139.70 | -0.04% | 132,216 |
| Dec 26, 2025 | 140.15 | 140.60 | 139.15 | 139.75 | 139.75 | 0.04% | 94,498 |
| Dec 24, 2025 | 141.60 | 141.60 | 139.50 | 139.70 | 139.70 | -0.82% | 195,986 |
| Dec 23, 2025 | 142.80 | 143.60 | 140.60 | 140.85 | 140.85 | -1.33% | 215,748 |
| Dec 22, 2025 | 143.45 | 143.65 | 142.30 | 142.75 | 142.75 | -0.31% | 462,620 |
| Dec 19, 2025 | 142.25 | 143.40 | 141.85 | 143.20 | 143.20 | 0.67% | 114,608 |
| Dec 18, 2025 | 142.35 | 143.40 | 141.15 | 142.25 | 142.25 | 0.21% | 166,213 |
| Dec 17, 2025 | 139.50 | 142.65 | 139.40 | 141.95 | 141.95 | 1.76% | 409,963 |
| Dec 16, 2025 | 141.35 | 141.80 | 138.60 | 139.50 | 139.50 | -1.62% | 219,333 |
| Dec 15, 2025 | 140.95 | 142.20 | 140.15 | 141.80 | 141.80 | 0.50% | 73,314 |
| Dec 12, 2025 | 141.35 | 141.55 | 139.85 | 141.10 | 141.10 | 0.28% | 128,317 |
| Dec 11, 2025 | 139.00 | 141.75 | 138.85 | 140.70 | 140.70 | 1.81% | 347,240 |
| Dec 10, 2025 | 140.95 | 142.20 | 137.60 | 138.20 | 138.20 | -2.47% | 297,885 |
| Dec 9, 2025 | 138.65 | 142.00 | 136.70 | 141.70 | 141.70 | 2.64% | 254,316 |
| Dec 8, 2025 | 142.50 | 142.85 | 136.85 | 138.05 | 138.05 | -3.56% | 526,516 |
| Dec 5, 2025 | 141.35 | 143.70 | 140.75 | 143.15 | 143.15 | 1.13% | 283,454 |
| Dec 4, 2025 | 139.80 | 142.75 | 139.80 | 141.55 | 141.55 | 0.89% | 274,177 |
| Dec 3, 2025 | 145.85 | 146.10 | 139.10 | 140.30 | 140.30 | -3.74% | 991,214 |
| Dec 2, 2025 | 146.50 | 149.25 | 145.25 | 145.75 | 145.75 | -0.99% | 185,729 |
| Dec 1, 2025 | 147.80 | 149.00 | 146.40 | 147.20 | 147.20 | 0.10% | 170,078 |
| Nov 28, 2025 | 148.40 | 148.40 | 146.15 | 147.05 | 147.05 | -0.37% | 217,183 |
| Nov 27, 2025 | 149.50 | 149.55 | 145.90 | 147.60 | 147.60 | -0.81% | 270,921 |
| Nov 26, 2025 | 147.50 | 151.35 | 147.50 | 148.80 | 148.80 | 1.12% | 464,892 |
| Nov 25, 2025 | 145.85 | 147.50 | 145.10 | 147.15 | 147.15 | 0.82% | 407,723 |
| Nov 24, 2025 | 144.70 | 147.70 | 144.70 | 145.95 | 145.95 | 0.34% | 261,564 |
| Nov 21, 2025 | 147.65 | 148.10 | 144.90 | 145.45 | 145.45 | -1.49% | 195,620 |
| Nov 20, 2025 | 148.95 | 149.35 | 147.20 | 147.65 | 147.65 | -0.61% | 159,159 |
| Nov 19, 2025 | 146.25 | 148.75 | 145.40 | 148.55 | 148.55 | 1.33% | 440,462 |
| Nov 18, 2025 | 147.75 | 148.65 | 146.30 | 146.60 | 146.60 | -0.48% | 225,950 |
| Nov 17, 2025 | 147.05 | 150.05 | 146.70 | 147.30 | 147.30 | 0.58% | 487,086 |
| Nov 14, 2025 | 144.15 | 146.85 | 144.15 | 146.45 | 146.45 | 1.28% | 163,959 |
| Nov 13, 2025 | 146.95 | 147.15 | 144.20 | 144.60 | 144.60 | -1.40% | 217,881 |
| Nov 12, 2025 | 146.00 | 147.85 | 145.20 | 146.65 | 146.65 | 0.86% | 347,491 |
| Nov 11, 2025 | 145.70 | 146.20 | 142.20 | 145.40 | 145.40 | -0.38% | 702,193 |
| Nov 10, 2025 | 145.10 | 146.70 | 143.95 | 145.95 | 145.95 | 0.93% | 707,807 |
| Nov 7, 2025 | 139.80 | 144.85 | 138.50 | 144.60 | 144.60 | 3.14% | 824,062 |
| Nov 6, 2025 | 141.85 | 142.50 | 139.75 | 140.20 | 140.20 | -1.30% | 189,777 |
| Nov 4, 2025 | 142.70 | 143.30 | 141.05 | 142.05 | 142.05 | -0.04% | 321,075 |
| Nov 3, 2025 | 140.20 | 142.95 | 140.20 | 142.10 | 142.10 | 1.61% | 430,603 |
| Oct 31, 2025 | 138.65 | 142.65 | 138.45 | 139.85 | 139.85 | 0.68% | 1,123,557 |
| Oct 30, 2025 | 140.20 | 141.70 | 138.30 | 138.90 | 138.90 | -1.28% | 488,284 |
| Oct 29, 2025 | 141.90 | 142.40 | 139.90 | 140.70 | 140.70 | -0.28% | 711,503 |
| Oct 28, 2025 | 139.90 | 141.80 | 139.25 | 141.10 | 141.10 | 0.86% | 1,077,124 |
| Oct 27, 2025 | 134.25 | 140.90 | 133.80 | 139.90 | 139.90 | 4.48% | 1,727,657 |
| Oct 24, 2025 | 135.25 | 136.05 | 133.10 | 133.90 | 133.90 | -1.22% | 571,026 |
| Oct 23, 2025 | 131.15 | 136.65 | 130.85 | 135.55 | 135.55 | 4.07% | 1,162,278 |
| Oct 21, 2025 | 130.40 | 131.25 | 130.00 | 130.25 | 130.25 | 0.39% | 231,273 |
| Oct 20, 2025 | 124.05 | 130.50 | 124.00 | 129.75 | 129.75 | 5.23% | 1,944,611 |
| Oct 17, 2025 | 125.50 | 126.25 | 122.20 | 123.30 | 123.30 | -1.67% | 292,317 |
| Oct 16, 2025 | 127.00 | 127.25 | 125.00 | 125.40 | 125.40 | -0.79% | 276,170 |
| Oct 15, 2025 | 124.40 | 127.00 | 124.40 | 126.40 | 126.40 | 1.77% | 206,501 |
| Oct 14, 2025 | 126.85 | 127.20 | 123.70 | 124.20 | 124.20 | -2.09% | 276,836 |
| Oct 13, 2025 | 126.75 | 127.30 | 124.90 | 126.85 | 126.85 | 0.04% | 426,081 |