Skip to main content
Bank of India Limited (NSE:BANKINDIA)
India flag India · Delayed Price · Currency is INR
145.06
+0.81 (0.56%)
Apr 29, 2026, 2:06 PM IST

Bank of India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026144.00145.60141.67144.25144.25-2.21%15,483,740
Apr 27, 2026148.60149.80147.25147.51147.510.05%4,845,169
Apr 24, 2026150.75151.46145.78147.44147.44-2.27%13,803,000
Apr 23, 2026152.01153.48149.33150.86150.86-1.35%14,160,280
Apr 22, 2026149.83154.34149.18152.92152.922.06%15,080,880
Apr 21, 2026149.50151.25149.05149.83149.831.02%7,154,993
Apr 20, 2026148.00151.00146.01148.31148.310.14%9,439,402
Apr 17, 2026148.86149.47146.65148.10148.10-0.51%8,807,839
Apr 16, 2026148.65151.00147.84148.86148.860.79%9,550,976
Apr 15, 2026147.71149.93147.15147.70147.701.88%9,048,315
Apr 13, 2026142.95145.35141.05144.97144.97-2.00%11,779,570
Apr 10, 2026146.50148.49145.75147.93147.932.52%9,728,052
Apr 9, 2026146.48148.55143.45144.29144.29-1.50%12,609,810
Apr 8, 2026144.00147.50143.08146.49146.496.50%17,553,130
Apr 7, 2026142.05142.05136.13137.55137.55-3.84%27,177,310
Apr 6, 2026140.38145.49137.88143.05143.052.80%14,321,000
Apr 2, 2026139.50139.80134.52139.16139.16-1.79%9,218,922
Apr 1, 2026142.81144.78139.64141.70141.703.44%13,202,440
Mar 30, 2026141.11142.92136.20136.99136.99-5.52%11,661,437
Mar 27, 2026148.52148.52143.05144.99144.99-3.02%14,692,040
Mar 25, 2026148.00150.80147.81149.50149.502.17%8,785,495
Mar 24, 2026147.00148.59144.90146.33146.331.81%5,828,421
Mar 23, 2026148.80148.80143.01143.73143.73-4.49%9,048,350
Mar 20, 2026146.95152.69146.95150.49150.493.24%12,913,180
Mar 19, 2026148.61149.91144.72145.77145.77-4.38%7,145,447
Mar 18, 2026151.77154.19151.73152.45152.450.71%6,122,539
Mar 17, 2026151.10151.75148.54151.38151.380.47%8,579,109
Mar 16, 2026149.00151.84146.88150.67150.670.31%10,444,430
Mar 13, 2026154.06154.65149.70150.20150.20-2.96%9,551,217
Mar 12, 2026151.00156.60149.81154.78154.780.31%6,364,616
Mar 11, 2026156.95157.70153.78154.30154.30-1.20%6,073,597
Mar 10, 2026154.00156.95151.54156.17156.173.23%6,865,878
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