Skip to main content
Bank of Baroda Limited (NSE:BANKBARODA)
India flag India · Delayed Price · Currency is INR
268.25
+0.42 (0.16%)
Apr 29, 2026, 3:30 PM IST

Bank of Baroda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026269.20271.81267.40268.25268.250.16%5,919,525
Apr 28, 2026270.00272.06265.61267.83267.83-2.25%12,427,170
Apr 27, 2026275.19277.20272.70273.99273.99-0.05%6,045,069
Apr 24, 2026276.20276.80269.55274.13274.13-0.80%7,797,230
Apr 23, 2026281.00281.49274.05276.34276.34-2.27%8,177,124
Apr 22, 2026283.25285.10281.36282.77282.77-0.45%7,482,697
Apr 21, 2026282.10285.20281.35284.05284.051.08%7,814,738
Apr 20, 2026280.50286.25277.63281.01281.010.20%12,006,720
Apr 17, 2026279.00282.39276.43280.44280.440.38%6,831,951
Apr 16, 2026280.40281.95277.04279.39279.390.11%7,908,505
Apr 15, 2026279.78283.00276.96279.07279.071.22%13,447,610
Apr 13, 2026269.97276.36266.70275.72275.72-0.17%12,303,610
Apr 10, 2026277.43278.65273.65276.19276.190.71%10,543,040
Apr 9, 2026275.99280.63272.31274.24274.24-0.63%14,149,060
Apr 8, 2026268.01277.28268.01275.98275.986.93%15,760,760
Apr 7, 2026257.99259.00254.82258.10258.10-0.64%9,211,553
Apr 6, 2026252.61260.69251.91259.76259.764.09%22,152,300
Apr 2, 2026248.95250.98241.00249.56249.56-0.98%14,887,380
Apr 1, 2026253.00256.25250.40252.03252.031.79%11,199,960
Mar 30, 2026254.60256.00246.60247.60247.60-4.88%15,950,610
Mar 27, 2026269.50269.50258.35260.30260.30-4.55%19,957,360
Mar 25, 2026273.90277.45270.90272.70272.700.81%13,583,867
Mar 24, 2026270.40273.75266.00270.50270.501.73%9,976,659
Mar 23, 2026275.20275.45265.00265.90265.90-5.02%9,657,083
Mar 20, 2026275.85283.80275.25279.95279.952.70%9,423,497
Mar 19, 2026280.00280.70271.15272.60272.60-3.73%6,659,439
Mar 18, 2026283.30286.90282.55283.15283.15-0.04%5,349,893
Mar 17, 2026280.55283.95277.30283.25283.251.18%5,072,811
Mar 16, 2026280.00282.50272.50279.95279.95-0.39%9,554,841
Mar 13, 2026286.15287.50280.00281.05281.05-2.82%6,237,801
Mar 12, 2026287.00293.35282.95289.20289.20-0.03%8,115,474
Mar 11, 2026295.00297.20288.50289.30289.30-1.73%6,444,909
Mar 10, 2026291.00296.15290.50294.40294.402.20%8,965,568
Mar 9, 2026285.15288.85277.05288.05288.05-2.47%11,662,510
Mar 6, 2026299.00299.60293.95295.35295.35-2.15%9,115,653
Mar 5, 2026301.05303.60298.45301.85301.850.85%10,288,110
Mar 4, 2026310.15310.40296.70299.30299.30-5.04%17,339,150
Mar 2, 2026312.00320.20311.20315.20315.20-2.10%9,823,313
Feb 27, 2026325.00325.00319.50321.95321.95-0.77%14,686,410
Feb 26, 2026316.00325.50316.00324.45324.452.72%20,502,400
Feb 25, 2026313.00316.45311.55315.85315.850.88%9,318,353
Feb 24, 2026312.95314.20307.00313.10313.10-0.08%12,952,570
Feb 23, 2026310.95315.25309.70313.35313.351.39%10,075,550
Feb 20, 2026303.50310.65302.55309.05309.051.51%14,797,240
Feb 19, 2026303.60305.95303.00304.45304.45-0.23%7,342,206
Feb 18, 2026303.25307.00303.25305.15305.150.63%7,867,687
Feb 17, 2026292.55305.00291.20303.25303.253.66%17,496,010
Feb 16, 2026285.90293.40284.20292.55292.551.77%6,149,012
Feb 13, 2026287.30288.00284.60287.45287.45-0.83%6,295,039
Feb 12, 2026291.20292.00287.80289.85289.85-0.46%6,441,099
Feb 11, 2026290.00292.70285.80291.20291.200.29%7,047,693
Feb 10, 2026290.60292.50288.15290.35290.35-0.09%7,522,576
Feb 9, 2026292.00295.00289.90290.60290.600.48%8,780,025
Feb 6, 2026290.05291.30284.70289.20289.20-0.43%4,988,298
Feb 5, 2026291.40293.10289.05290.45290.45-0.14%4,970,798
Feb 4, 2026286.00292.60282.25290.85290.851.91%9,434,395
Feb 3, 2026290.00295.00281.90285.40285.402.81%15,500,990
Feb 2, 2026279.00279.25270.50277.60277.60-0.75%16,234,606
Feb 1, 2026295.00296.55276.30279.70279.70-6.58%15,795,860
Jan 30, 2026302.40304.00297.50299.40299.40-1.01%11,708,480
Jan 29, 2026307.00309.25301.10302.45302.45-1.22%16,319,860
Jan 28, 2026303.50306.55300.45306.20306.201.39%10,161,290
Jan 27, 2026297.00303.60296.00302.00302.001.98%11,451,620
Jan 23, 2026306.45306.45294.60296.15296.15-3.00%7,810,191
Jan 22, 2026301.95308.00301.15305.30305.302.09%7,472,657
Jan 21, 2026301.40305.55297.35299.05299.05-0.99%7,777,440
Jan 20, 2026306.95310.15300.20302.05302.05-1.66%8,244,610
Jan 19, 2026307.75309.20304.10307.15307.15-0.36%9,436,591
Jan 16, 2026307.70313.35306.10308.25308.250.18%16,690,140
Jan 14, 2026302.55308.40299.35307.70307.701.94%11,134,330
Jan 13, 2026303.10303.70298.65301.85301.85-0.12%5,669,755
Jan 12, 2026301.05304.00295.70302.20302.200.52%5,639,635
Jan 9, 2026299.55305.50297.30300.65300.650.37%10,210,820
Jan 8, 2026307.00309.30298.70299.55299.55-2.82%8,064,971
Jan 7, 2026304.50309.50304.25308.25308.251.05%6,706,773
Jan 6, 2026307.50308.40302.40305.05305.05-0.59%9,161,270
Jan 5, 2026308.80311.80304.65306.85306.850.59%16,328,380
Jan 2, 2026301.00305.95301.00305.05305.051.43%10,317,510
Jan 1, 2026296.50302.90295.65300.75300.751.64%8,464,712
Dec 31, 2025292.70298.70292.10295.90295.900.99%7,666,538
Dec 30, 2025286.25293.80285.50293.00293.001.88%11,505,160
Dec 29, 2025288.00290.15287.15287.60287.60-0.21%7,261,978
Dec 26, 2025289.20291.75287.50288.20288.20-0.81%3,481,149
Dec 24, 2025293.60293.80289.90290.55290.55-0.67%3,727,361
Dec 23, 2025295.00295.00291.05292.50292.50-0.51%3,676,651
Dec 22, 2025292.50295.75292.25294.00294.000.67%5,388,164
Dec 19, 2025289.90292.65288.35292.05292.051.37%7,073,187
Dec 18, 2025288.00290.50285.80288.10288.100.17%5,853,204
Dec 17, 2025282.20288.40282.10287.60287.601.68%13,792,830
Dec 16, 2025284.80284.85280.50282.85282.85-0.79%5,839,387
Dec 15, 2025283.70286.75282.40285.10285.100.23%6,089,175
Dec 12, 2025285.30286.45282.55284.45284.45-0.19%7,963,115
Dec 11, 2025287.90288.65283.50285.00285.00-0.38%8,448,904
Dec 10, 2025288.95290.85285.00286.10286.10-1.29%5,900,048
Dec 9, 2025282.85290.35281.35289.85289.851.63%7,821,588
Dec 8, 2025291.10293.30282.95285.20285.20-2.53%6,379,707
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