Bank of India Limited (BOM:532149)
India
· Delayed Price · Currency is INR 147.55
+0.15 (0.10%)
At close: Apr 27, 2026
Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 144.00 | 145.60 | 141.70 | 144.20 | 144.20 | -2.27% | 602,350 |
| Apr 27, 2026 | 149.00 | 149.85 | 147.25 | 147.55 | 147.55 | 0.10% | 184,875 |
| Apr 24, 2026 | 150.85 | 151.40 | 145.90 | 147.40 | 147.40 | -2.29% | 309,692 |
| Apr 23, 2026 | 152.50 | 153.45 | 149.30 | 150.85 | 150.85 | -1.34% | 420,286 |
| Apr 22, 2026 | 149.95 | 154.30 | 149.50 | 152.90 | 152.90 | 2.07% | 437,187 |
| Apr 21, 2026 | 149.00 | 151.25 | 149.00 | 149.80 | 149.80 | 0.98% | 355,808 |
| Apr 20, 2026 | 148.10 | 150.90 | 145.90 | 148.35 | 148.35 | 0.17% | 433,909 |
| Apr 17, 2026 | 149.15 | 149.50 | 146.60 | 148.10 | 148.10 | -0.54% | 378,558 |
| Apr 16, 2026 | 148.80 | 150.95 | 147.75 | 148.90 | 148.90 | 0.85% | 241,534 |
| Apr 15, 2026 | 148.05 | 149.90 | 147.05 | 147.65 | 147.65 | 1.76% | 464,414 |
| Apr 13, 2026 | 143.15 | 145.40 | 141.05 | 145.10 | 145.10 | -1.89% | 405,781 |
| Apr 10, 2026 | 146.65 | 148.45 | 145.75 | 147.90 | 147.90 | 2.53% | 255,261 |
| Apr 9, 2026 | 147.70 | 148.50 | 143.50 | 144.25 | 144.25 | -1.50% | 480,602 |
| Apr 8, 2026 | 145.45 | 147.50 | 143.15 | 146.45 | 146.45 | 6.51% | 700,522 |
| Apr 7, 2026 | 141.85 | 141.90 | 136.20 | 137.50 | 137.50 | -3.88% | 705,043 |
| Apr 6, 2026 | 140.25 | 145.50 | 137.85 | 143.05 | 143.05 | 2.73% | 699,132 |
| Apr 2, 2026 | 139.15 | 139.70 | 134.50 | 139.25 | 139.25 | -1.73% | 363,275 |
| Apr 1, 2026 | 140.50 | 144.70 | 139.80 | 141.70 | 141.70 | 3.39% | 551,998 |
| Mar 30, 2026 | 141.95 | 142.80 | 136.50 | 137.05 | 137.05 | -5.45% | 392,237 |
| Mar 27, 2026 | 148.90 | 148.90 | 143.15 | 144.95 | 144.95 | -3.01% | 432,618 |
| Mar 25, 2026 | 147.25 | 150.70 | 147.25 | 149.45 | 149.45 | 2.08% | 504,148 |
| Mar 24, 2026 | 147.00 | 148.60 | 145.00 | 146.40 | 146.40 | 1.91% | 259,971 |
| Mar 23, 2026 | 148.40 | 148.55 | 143.05 | 143.65 | 143.65 | -4.58% | 374,245 |
| Mar 20, 2026 | 146.80 | 152.60 | 146.80 | 150.55 | 150.55 | 3.26% | 490,910 |
| Mar 19, 2026 | 149.90 | 149.90 | 144.65 | 145.80 | 145.80 | -4.42% | 279,920 |
| Mar 18, 2026 | 151.70 | 154.25 | 151.70 | 152.55 | 152.55 | 0.73% | 294,974 |
| Mar 17, 2026 | 150.90 | 151.75 | 148.55 | 151.45 | 151.45 | 0.50% | 284,944 |
| Mar 16, 2026 | 149.40 | 151.80 | 146.95 | 150.70 | 150.70 | 0.43% | 302,887 |
| Mar 13, 2026 | 154.00 | 154.30 | 149.75 | 150.05 | 150.05 | -3.04% | 223,945 |
| Mar 12, 2026 | 151.35 | 156.50 | 149.85 | 154.75 | 154.75 | 0.26% | 327,956 |
| Mar 11, 2026 | 157.15 | 157.55 | 153.75 | 154.35 | 154.35 | -1.12% | 272,586 |
| Mar 10, 2026 | 153.80 | 156.95 | 151.60 | 156.10 | 156.10 | 3.14% | 382,660 |
| Mar 9, 2026 | 152.80 | 155.55 | 147.90 | 151.35 | 151.35 | -5.20% | 1,017,659 |
| 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 |