Skip to main content
Bank of Baroda Limited (NSE:BANKBARODA)
India flag India · Delayed Price · Currency is INR
292.60
+4.40 (1.53%)
At close: Dec 5, 2025

Bank of Baroda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025287.10294.00286.55292.60292.601.53%7,376,690
Dec 4, 2025286.00289.85285.50288.20288.200.42%8,269,764
Dec 3, 2025296.00297.65285.20287.00287.00-3.33%13,931,840
Dec 2, 2025297.00303.95295.80296.90296.900.46%20,755,580
Dec 1, 2025290.00297.75290.00295.55295.551.98%13,719,690
Nov 28, 2025287.00292.45287.00289.80289.800.66%7,906,532
Nov 27, 2025289.25289.90286.10287.90287.90-0.17%5,143,734
Nov 26, 2025287.00293.00286.95288.40288.400.40%5,874,557
Nov 25, 2025281.75287.90280.70287.25287.251.90%7,981,354
Nov 24, 2025284.15285.85281.00281.90281.90-0.79%8,839,228
Nov 21, 2025287.00287.95283.30284.15284.15-1.42%7,072,694
Nov 20, 2025294.95294.95287.70288.25288.25-1.72%7,321,372
Nov 19, 2025287.85293.80287.00293.30293.301.68%11,205,110
Nov 18, 2025287.75289.85285.00288.45288.450.17%6,702,634
Nov 17, 2025289.00292.40287.65287.95287.950.42%9,325,390
Nov 14, 2025281.30287.45281.30286.75286.751.24%5,767,810
Nov 13, 2025284.80287.20282.25283.25283.25-0.61%6,205,108
Nov 12, 2025286.90289.95283.80285.00285.00-0.30%11,257,140
Nov 11, 2025287.45288.90280.95285.85285.85-0.64%9,114,319
Nov 10, 2025289.05291.85285.65287.70287.70-0.47%7,071,136
Nov 7, 2025284.00290.70283.10289.05289.050.94%6,951,797
Nov 6, 2025289.50290.50284.75286.35286.35-0.61%7,681,719
Nov 4, 2025290.95292.30286.00288.10288.10-1.06%11,837,380
Nov 3, 2025284.50293.25283.00291.20291.204.60%38,572,610
Oct 31, 2025273.80280.65272.05278.40278.402.07%23,120,250
Oct 30, 2025274.60276.60271.35272.75272.75-0.67%13,926,080
Oct 29, 2025276.55277.90274.05274.60274.60-0.85%6,127,929
Oct 28, 2025274.40277.50273.35276.95276.951.21%10,922,570
Oct 27, 2025267.00279.90266.30273.65273.652.80%11,187,420
Oct 24, 2025266.90268.60264.30266.20266.20-0.26%6,541,279
Oct 23, 2025270.00271.70266.25266.90266.90-1.22%7,342,137
Oct 21, 2025271.50272.70269.10270.20270.20-0.46%1,137,999
Oct 20, 2025265.80273.10265.05271.45271.452.63%17,154,440
Oct 17, 2025266.15267.50262.60264.50264.50-0.62%6,919,725
Oct 16, 2025268.40269.30265.50266.15266.15-0.84%6,996,551
Oct 15, 2025263.30270.40263.30268.40268.401.69%8,534,350
Oct 14, 2025268.00268.70263.55263.95263.95-1.55%4,141,172
Oct 13, 2025266.40269.20264.65268.10268.100.43%5,443,095
Oct 10, 2025264.50268.90264.05266.95266.951.06%9,459,957
Oct 9, 2025262.00265.80260.60264.15264.150.86%5,413,923
Oct 8, 2025262.50263.20258.50261.90261.900.02%6,051,759
Oct 7, 2025266.05267.30261.60261.85261.85-1.78%8,742,344
Oct 6, 2025266.75272.05265.40266.60266.601.00%13,935,650
Oct 3, 2025260.10265.35257.80263.95263.951.68%12,224,430
Oct 1, 2025259.80261.05255.30259.60259.600.41%10,553,750
Sep 30, 2025254.00260.10253.76258.54258.541.79%16,041,670
Sep 29, 2025248.50255.39248.31253.99253.992.23%11,711,400
Sep 26, 2025252.82252.98247.17248.45248.45-1.73%7,652,782
Sep 25, 2025254.37256.34252.00252.82252.82-0.61%10,254,510
Sep 24, 2025254.50258.50253.61254.37254.370.45%19,015,200
Sep 23, 2025251.14254.45249.14253.23253.230.83%10,937,830
Sep 22, 2025252.00254.69250.01251.14251.14-0.37%8,447,174
Sep 19, 2025249.50254.40249.00252.08252.081.26%16,173,480
Sep 18, 2025246.61252.25246.01248.95248.951.24%19,663,090
Sep 17, 2025240.68247.00239.79245.89245.892.21%13,825,960
Sep 16, 2025239.05240.85237.80240.58240.580.64%7,020,684
Sep 15, 2025237.00240.00237.00239.05239.050.66%7,165,608
Sep 12, 2025238.50239.26235.51237.48237.48-0.33%7,047,846
Sep 11, 2025239.00241.60237.65238.27238.270.11%8,641,633
Sep 10, 2025235.70240.25235.35238.01238.011.50%12,351,610
Sep 9, 2025234.64235.71233.46234.49234.49-0.06%8,815,989
Sep 8, 2025234.80236.80234.20234.64234.640.16%4,845,778
Sep 5, 2025235.00235.56231.72234.26234.260.14%3,555,014
Sep 4, 2025239.75240.78233.57233.94233.94-1.88%4,012,532
Sep 3, 2025237.67239.07237.00238.42238.420.74%5,983,296
Sep 2, 2025234.00238.50233.43236.67236.670.96%3,798,598
Sep 1, 2025233.00235.30233.00234.42234.420.68%5,022,461
Aug 29, 2025232.50234.47230.81232.83232.83-0.18%5,698,267
Aug 28, 2025235.52236.61231.71233.24233.24-0.81%7,496,201
Aug 26, 2025240.01241.08234.42235.14235.14-2.46%9,059,590
Aug 25, 2025241.50242.94240.49241.08241.080.35%6,139,415
Aug 22, 2025243.20244.57240.00240.23240.23-1.29%5,946,024
Aug 21, 2025245.09247.34243.15243.36243.36-0.62%4,378,842
Aug 20, 2025247.10248.50244.55244.88244.88-0.88%7,335,347
Aug 19, 2025242.70247.30241.63247.05247.051.76%5,767,582
Aug 18, 2025244.00245.73241.56242.77242.77-6,339,208
Aug 14, 2025241.99243.80241.40242.77242.770.40%5,398,813
Aug 13, 2025243.08244.88241.25241.81241.81-0.52%4,734,249
Aug 12, 2025243.60245.33242.64243.08243.08-0.36%5,778,309
Aug 11, 2025239.22244.94239.22243.97243.971.99%8,071,890
Aug 8, 2025241.00242.55238.51239.22239.22-1.17%4,393,052
Aug 7, 2025241.00242.50237.30242.05242.050.12%5,526,019
Aug 6, 2025240.65243.45239.35241.75241.750.46%5,567,926
Aug 5, 2025240.00242.27239.50240.65240.65-0.22%2,784,149
Aug 4, 2025235.16241.90235.16241.17241.172.57%5,286,235
Aug 1, 2025237.74238.61234.55235.13235.13-1.15%4,770,791
Jul 31, 2025237.50240.95236.50237.87237.87-0.75%5,770,571
Jul 30, 2025242.04243.90238.97239.67239.67-1.07%3,131,598
Jul 29, 2025239.20243.38239.02242.26242.260.80%5,783,053
Jul 28, 2025239.15247.25237.78240.34240.34-1.28%11,840,800
Jul 25, 2025246.25249.00242.41243.45243.45-1.38%8,703,652
Jul 24, 2025243.07247.25239.30246.86246.861.56%11,426,880
Jul 23, 2025239.48243.50238.44243.07243.071.50%4,865,685
Jul 22, 2025243.41244.22238.84239.48239.48-1.61%7,142,245
Jul 21, 2025244.21245.48240.77243.39243.39-0.54%4,973,875
Jul 18, 2025245.02247.50244.00244.71244.71-0.73%5,337,640
Jul 17, 2025250.05250.57245.50246.52246.52-1.03%6,291,020
Jul 16, 2025243.10250.50243.10249.08249.081.95%13,157,840
Jul 15, 2025241.10245.29240.74244.32244.321.41%7,854,584
Jul 14, 2025237.44241.80236.44240.92240.921.47%5,818,162