Skip to main content
Bank of India Limited (NSE:BANKINDIA)
India flag India · Delayed Price · Currency is INR
153.87
+2.58 (1.71%)
Mar 10, 2026, 11:10 AM IST

Bank of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026154.00155.08147.85151.29151.29-5.19%13,124,000
Mar 6, 2026163.50164.21159.13159.58159.58-2.80%7,458,169
Mar 5, 2026164.50167.29162.03164.18164.180.48%11,180,760
Mar 4, 2026168.80169.03160.63163.39163.39-5.17%13,624,210
Mar 2, 2026170.50174.40170.07172.30172.30-2.13%11,169,450
Feb 27, 2026177.00178.36175.18176.05176.05-0.65%6,371,509
Feb 26, 2026175.58177.90174.75177.20177.200.92%8,488,762
Feb 25, 2026175.80176.35173.70175.58175.580.05%9,784,182
Feb 24, 2026174.00178.22173.02175.50175.500.79%22,315,160
Feb 23, 2026172.41174.67171.83174.13174.131.42%9,288,166
Feb 20, 2026169.00172.62168.16171.70171.701.50%7,073,597
Feb 19, 2026172.33173.45168.35169.16169.16-1.96%6,852,486
Feb 18, 2026171.26173.29170.45172.55172.551.37%11,782,440
Feb 17, 2026165.60171.00165.00170.21170.212.78%15,325,470
Feb 16, 2026161.00166.21159.56165.61165.612.36%9,299,801
Feb 13, 2026164.10164.45161.26161.79161.79-2.11%8,120,034
Feb 12, 2026166.20166.90163.54165.28165.28-1.11%5,243,794
Feb 11, 2026167.50167.60163.11167.13167.13-0.26%8,276,865
Feb 10, 2026168.50168.94165.35167.57167.57-0.50%6,303,083
Feb 9, 2026166.00170.50165.69168.41168.412.90%14,437,290
Feb 6, 2026163.38164.85161.00163.66163.660.12%12,267,600
Feb 5, 2026160.95164.87160.83163.46163.461.57%12,318,370
Feb 4, 2026158.00161.55156.20160.93160.931.85%8,224,127
Feb 3, 2026158.00160.87155.61158.01158.014.18%19,569,930
Feb 2, 2026150.44152.40146.40151.67151.670.82%17,969,570
Feb 1, 2026164.11164.12149.01150.44150.44-8.32%18,084,320
Jan 30, 2026164.00167.43162.00164.10164.10-0.49%11,736,530
Jan 29, 2026167.70169.90163.12164.91164.91-1.45%18,770,100
Jan 28, 2026163.95167.68162.37167.34167.342.56%15,122,267
Jan 27, 2026160.20164.25158.70163.17163.172.20%17,486,540
Jan 23, 2026166.16166.30159.06159.65159.65-4.07%15,396,330
Jan 22, 2026161.00168.40161.00166.42166.425.68%42,718,640
Jan 21, 2026160.00162.54156.24157.48157.48-1.42%17,533,980
Jan 20, 2026163.05165.33159.10159.75159.75-2.02%19,736,670
Jan 19, 2026157.60164.34157.00163.05163.053.63%35,194,066
Jan 16, 2026153.50157.58153.45157.34157.342.92%17,659,010
Jan 14, 2026147.76153.73146.12152.87152.873.60%16,837,370
Jan 13, 2026146.90147.98145.80147.56147.561.14%5,614,349
Jan 12, 2026145.99149.99142.90145.89145.89-0.09%8,324,371
Jan 9, 2026146.50150.05145.20146.02146.02-0.62%6,843,545
Jan 8, 2026151.00151.39146.30146.93146.93-3.01%6,830,925
Jan 7, 2026150.66151.97149.71151.49151.490.55%5,035,903
Jan 6, 2026149.99153.24149.63150.66150.660.51%11,879,220
Jan 5, 2026150.90152.33148.00149.89149.890.45%9,650,550
Jan 2, 2026147.50150.30146.82149.22149.221.52%9,401,609
Jan 1, 2026144.10147.79143.51146.99146.992.18%7,447,505
Dec 31, 2025142.50144.89141.20143.85143.851.30%9,324,922
Dec 30, 2025139.91142.50138.11142.01142.011.50%15,268,070
Dec 29, 2025139.77140.36138.66139.91139.910.10%5,185,660
Dec 26, 2025140.00140.68139.15139.77139.77-0.01%2,470,349
Dec 24, 2025141.21141.65139.37139.78139.78-0.79%4,090,710
Dec 23, 2025143.01143.55140.59140.89140.89-1.28%3,701,448
Dec 22, 2025143.23143.75142.26142.72142.72-0.34%7,693,720
Dec 19, 2025142.00143.40141.78143.21143.210.64%4,035,757
Dec 18, 2025142.24143.49141.12142.30142.300.24%5,612,515
Dec 17, 2025139.38142.80139.10141.96141.961.85%6,426,422
Dec 16, 2025141.80142.00138.46139.38139.38-1.69%5,150,925
Dec 15, 2025141.10142.30140.14141.77141.770.46%2,748,359
Dec 12, 2025141.00141.57139.83141.12141.120.26%3,210,687
Dec 11, 2025139.00141.79138.76140.76140.761.88%7,263,380
Dec 10, 2025140.41142.13137.50138.16138.16-2.46%11,795,690
Dec 9, 2025137.93141.90136.71141.64141.642.53%10,059,170
Dec 8, 2025142.35142.89136.77138.15138.15-3.47%7,093,668
Dec 5, 2025141.50143.78140.76143.11143.111.12%4,937,787
Dec 4, 2025140.00142.75139.72141.52141.520.87%8,328,312
Dec 3, 2025146.09146.09139.08140.30140.30-3.73%9,346,948
Dec 2, 2025147.24149.40145.28145.73145.73-1.03%10,708,530
Dec 1, 2025147.50149.04146.35147.24147.240.07%6,729,070
Nov 28, 2025147.69147.80146.20147.14147.14-0.34%4,416,863
Nov 27, 2025149.36149.69145.85147.64147.64-0.81%7,775,331
Nov 26, 2025148.00151.43147.52148.85148.851.11%11,556,240
Nov 25, 2025145.50147.60145.11147.21147.210.93%5,835,383
Nov 24, 2025145.46147.60144.99145.85145.850.27%5,975,367
Nov 21, 2025147.50148.26144.76145.46145.46-1.53%6,836,506
Nov 20, 2025148.61149.24147.22147.72147.72-0.59%6,792,534
Nov 19, 2025146.50148.77145.32148.59148.591.43%6,008,229
Nov 18, 2025147.41148.70146.21146.49146.49-0.58%5,679,286
Nov 17, 2025147.25150.05146.75147.35147.350.57%11,822,100
Nov 14, 2025144.05146.80144.00146.52146.521.31%4,683,129
Nov 13, 2025146.80147.14144.12144.62144.62-1.39%6,531,155
Nov 12, 2025146.00147.80145.20146.66146.660.79%7,678,828
Nov 11, 2025145.94146.37142.00145.51145.51-0.29%12,078,020
Nov 10, 2025145.55146.70144.00145.94145.940.94%13,305,840
Nov 7, 2025140.00144.88138.55144.58144.583.15%15,852,910
Nov 6, 2025142.00142.46139.77140.17140.17-1.40%8,872,753
Nov 4, 2025142.28143.33141.00142.16142.160.02%21,244,500
Nov 3, 2025140.54142.95140.20142.13142.131.61%10,891,330
Oct 31, 2025138.80142.71138.40139.88139.880.75%19,520,440
Oct 30, 2025140.00141.71138.25138.84138.84-1.37%14,652,510
Oct 29, 2025141.73142.33139.88140.77140.77-0.23%14,121,910
Oct 28, 2025139.71142.00139.32141.09141.090.99%23,439,320
Oct 27, 2025134.19140.95133.73139.71139.714.34%26,494,040
Oct 24, 2025135.01136.10133.20133.90133.90-1.20%8,071,441
Oct 23, 2025131.00136.60130.78135.53135.534.05%32,054,250
Oct 21, 2025130.55131.49130.00130.26130.260.38%3,759,439
Oct 20, 2025124.51130.45123.90129.77129.775.41%27,195,370
Oct 17, 2025125.42126.50122.20123.11123.11-1.84%9,571,915
Oct 16, 2025126.97127.31125.01125.42125.42-0.73%4,927,467
Oct 15, 2025124.55127.00124.36126.34126.341.64%6,501,734
Oct 14, 2025126.99127.24123.72124.30124.30-2.02%6,962,918