Bank of India Limited (BOM:532149)
India
· Delayed Price · Currency is INR 143.15
+1.60 (1.13%)
At close: Dec 5, 2025
Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 125.85 | 127.65 | 125.70 | 126.80 | 126.80 | 0.83% | 316,787 |
| Oct 9, 2025 | 124.75 | 126.40 | 124.50 | 125.75 | 125.75 | 0.84% | 166,135 |
| Oct 8, 2025 | 126.50 | 126.50 | 123.70 | 124.70 | 124.70 | -1.23% | 577,449 |
| Oct 7, 2025 | 127.55 | 129.50 | 125.95 | 126.25 | 126.25 | 0.28% | 5,824,757 |
| Oct 6, 2025 | 126.00 | 126.40 | 124.05 | 125.90 | 125.90 | 0.32% | 358,002 |
| Oct 3, 2025 | 124.55 | 125.95 | 123.55 | 125.50 | 125.50 | 0.76% | 290,972 |
| Oct 1, 2025 | 123.85 | 125.65 | 122.40 | 124.55 | 124.55 | 0.97% | 1,017,775 |
| Sep 30, 2025 | 119.00 | 123.85 | 118.90 | 123.35 | 123.35 | 3.79% | 1,314,030 |
| Sep 29, 2025 | 117.95 | 119.85 | 116.35 | 118.85 | 118.85 | 2.24% | 192,311 |
| Sep 26, 2025 | 119.95 | 119.95 | 116.00 | 116.25 | 116.25 | -2.76% | 203,510 |
| Sep 25, 2025 | 120.80 | 121.20 | 119.25 | 119.55 | 119.55 | -1.20% | 326,145 |
| Sep 24, 2025 | 122.00 | 123.85 | 120.60 | 121.00 | 121.00 | -0.33% | 448,202 |
| Sep 23, 2025 | 120.50 | 121.85 | 119.25 | 121.40 | 121.40 | 0.75% | 304,988 |
| Sep 22, 2025 | 120.45 | 121.65 | 119.90 | 120.50 | 120.50 | 0.04% | 207,029 |
| Sep 19, 2025 | 119.90 | 121.25 | 119.00 | 120.45 | 120.45 | 1.22% | 313,856 |
| Sep 18, 2025 | 120.05 | 120.75 | 118.25 | 119.00 | 119.00 | -0.50% | 288,032 |
| Sep 17, 2025 | 117.70 | 120.00 | 117.05 | 119.60 | 119.60 | 1.79% | 441,829 |
| Sep 16, 2025 | 118.00 | 118.45 | 117.10 | 117.50 | 117.50 | -0.42% | 277,967 |
| Sep 15, 2025 | 117.85 | 118.85 | 117.00 | 118.00 | 118.00 | 0.60% | 247,975 |
| Sep 12, 2025 | 118.20 | 119.20 | 116.40 | 117.30 | 117.30 | -0.72% | 510,244 |
| Sep 11, 2025 | 117.50 | 121.20 | 117.20 | 118.15 | 118.15 | 0.55% | 1,120,928 |
| Sep 10, 2025 | 112.90 | 117.85 | 112.90 | 117.50 | 117.50 | 4.31% | 419,426 |
| Sep 9, 2025 | 113.20 | 113.90 | 112.50 | 112.65 | 112.65 | -0.44% | 97,934 |
| Sep 8, 2025 | 113.50 | 114.10 | 112.55 | 113.15 | 113.15 | 0.53% | 85,286 |
| Sep 5, 2025 | 112.25 | 113.10 | 111.40 | 112.55 | 112.55 | 0.36% | 125,893 |
| Sep 4, 2025 | 113.95 | 114.70 | 112.05 | 112.15 | 112.15 | -1.28% | 179,664 |
| Sep 3, 2025 | 112.95 | 113.75 | 112.85 | 113.60 | 113.60 | 0.62% | 72,951 |
| Sep 2, 2025 | 112.45 | 113.85 | 111.55 | 112.90 | 112.90 | 0.94% | 171,949 |
| Sep 1, 2025 | 110.95 | 112.10 | 110.70 | 111.85 | 111.85 | 1.36% | 195,882 |
| Aug 29, 2025 | 111.40 | 111.75 | 109.80 | 110.35 | 110.35 | - | 303,691 |
| Aug 28, 2025 | 112.10 | 112.70 | 110.10 | 110.35 | 110.35 | -1.87% | 347,680 |
| Aug 26, 2025 | 114.60 | 114.95 | 112.20 | 112.45 | 112.45 | -2.09% | 139,130 |
| Aug 25, 2025 | 115.15 | 116.15 | 114.75 | 114.85 | 114.85 | -0.43% | 123,075 |
| Aug 22, 2025 | 115.60 | 116.80 | 115.20 | 115.35 | 115.35 | -0.52% | 337,301 |
| Aug 21, 2025 | 116.80 | 117.00 | 115.80 | 115.95 | 115.95 | -0.26% | 116,384 |
| Aug 20, 2025 | 116.20 | 117.30 | 116.00 | 116.25 | 116.25 | -0.17% | 112,815 |
| Aug 19, 2025 | 114.80 | 116.65 | 114.40 | 116.45 | 116.45 | 1.30% | 453,338 |
| Aug 18, 2025 | 114.10 | 115.25 | 113.95 | 114.95 | 114.95 | 1.59% | 253,213 |
| Aug 14, 2025 | 113.90 | 113.90 | 112.65 | 113.15 | 113.15 | -0.31% | 86,498 |
| Aug 13, 2025 | 113.45 | 114.50 | 112.85 | 113.50 | 113.50 | 0.04% | 102,772 |
| Aug 12, 2025 | 113.20 | 113.90 | 112.90 | 113.45 | 113.45 | 0.18% | 265,208 |
| Aug 11, 2025 | 110.45 | 113.40 | 110.45 | 113.25 | 113.25 | 2.40% | 178,715 |
| Aug 8, 2025 | 112.00 | 112.05 | 110.25 | 110.60 | 110.60 | -1.16% | 121,265 |
| Aug 7, 2025 | 110.40 | 112.10 | 109.30 | 111.90 | 111.90 | 0.18% | 393,846 |
| Aug 6, 2025 | 111.05 | 112.55 | 110.00 | 111.70 | 111.70 | 0.81% | 551,268 |
| Aug 5, 2025 | 111.70 | 112.20 | 110.25 | 110.80 | 110.80 | -0.81% | 232,900 |
| Aug 4, 2025 | 109.60 | 111.85 | 109.40 | 111.70 | 111.70 | 2.20% | 363,549 |
| Aug 1, 2025 | 111.45 | 111.70 | 109.00 | 109.30 | 109.30 | -1.93% | 553,904 |
| Jul 31, 2025 | 112.25 | 113.55 | 111.00 | 111.45 | 111.45 | -2.49% | 701,948 |
| Jul 30, 2025 | 113.30 | 116.10 | 113.00 | 114.30 | 114.30 | 1.92% | 941,936 |
| Jul 29, 2025 | 111.45 | 112.70 | 110.35 | 112.15 | 112.15 | 0.58% | 342,844 |
| Jul 28, 2025 | 113.30 | 115.25 | 111.20 | 111.50 | 111.50 | -1.37% | 203,685 |
| Jul 25, 2025 | 114.55 | 116.40 | 112.70 | 113.05 | 113.05 | -1.31% | 712,637 |
| Jul 24, 2025 | 113.15 | 115.00 | 112.20 | 114.55 | 114.55 | 1.19% | 239,543 |
| Jul 23, 2025 | 113.30 | 113.60 | 112.35 | 113.20 | 113.20 | 0.04% | 332,075 |
| Jul 22, 2025 | 114.85 | 115.15 | 112.95 | 113.15 | 113.15 | -1.39% | 410,000 |
| Jul 21, 2025 | 115.15 | 115.50 | 113.90 | 114.75 | 114.75 | -0.17% | 201,549 |
| Jul 18, 2025 | 116.50 | 116.75 | 114.80 | 114.95 | 114.95 | -1.03% | 308,907 |
| Jul 17, 2025 | 118.30 | 118.30 | 115.90 | 116.15 | 116.15 | -1.57% | 256,214 |
| Jul 16, 2025 | 115.95 | 118.40 | 115.70 | 118.00 | 118.00 | 1.94% | 294,084 |
| Jul 15, 2025 | 115.10 | 116.35 | 114.85 | 115.75 | 115.75 | 0.74% | 232,153 |
| Jul 14, 2025 | 114.55 | 115.90 | 113.95 | 114.90 | 114.90 | 0.31% | 197,460 |