Bank of Baroda

🏛️ india →
265.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 186.60 188.90 184.35 186.65 59.0M
2022-12-29 181.00 187.55 179.05 185.35 53.8M
2022-12-28 175.90 184.70 175.20 181.40 43.5M
2022-12-27 178.35 178.55 175.10 177.65 54.3M
2022-12-26 169.55 178.25 167.80 177.35 57.2M
2022-12-23 175.25 176.05 168.50 169.40 57.5M
2022-12-22 178.55 180.50 174.35 177.20 56.5M
2022-12-21 185.50 187.30 176.20 178.25 69.6M
2022-12-20 182.80 185.30 179.75 184.30 44.7M
2022-12-19 183.50 184.55 181.80 183.55 33.2M
2022-12-16 184.25 185.80 181.70 183.00 55.2M
2022-12-15 191.70 193.50 184.75 185.50 72.4M
2022-12-14 195.25 195.25 191.35 192.25 45.7M
2022-12-13 191.65 194.90 190.70 193.80 46.7M
2022-12-12 189.30 191.50 186.85 191.10 51.6M
2022-12-09 189.40 197.35 186.25 189.75 149.4M
2022-12-08 178.30 189.25 177.65 188.40 108.9M
2022-12-07 175.40 177.90 174.00 177.30 40.1M
2022-12-06 173.25 177.45 173.25 175.45 52.6M
2022-12-05 172.85 173.75 171.25 173.40 22.9M
2022-12-02 171.90 175.20 171.60 172.40 38.9M
2022-12-01 168.55 173.80 167.60 172.70 53.0M
2022-11-30 169.65 169.70 165.70 167.60 26.7M
2022-11-29 169.65 170.95 168.30 169.10 21.1M
2022-11-28 169.80 170.20 167.75 169.45 24.4M
2022-11-25 171.45 173.95 168.10 169.55 42.3M
2022-11-24 168.95 171.45 168.80 170.40 36.2M
2022-11-23 167.85 170.30 166.05 168.25 37.5M
2022-11-22 162.80 167.15 162.10 166.70 61.3M
2022-11-21 163.00 164.70 161.60 162.40 41.0M
2022-11-18 165.00 166.25 162.00 163.70 33.8M
2022-11-17 163.50 165.65 163.10 164.30 21.8M
2022-11-16 164.85 165.45 162.30 163.55 26.8M
2022-11-15 165.10 165.85 162.65 163.80 28.0M
2022-11-14 162.95 165.70 160.60 164.35 33.2M
2022-11-11 168.25 169.30 162.45 162.85 49.8M
2022-11-10 166.05 168.55 163.80 166.50 62.7M
2022-11-09 159.55 167.20 157.75 166.80 80.8M
2022-11-07 156.90 162.00 152.20 158.85 165.3M
2022-11-04 149.80 150.15 144.15 145.50 56.4M
2022-11-03 146.25 150.70 146.20 148.80 38.4M
2022-11-02 148.20 149.40 146.60 147.45 22.2M
2022-11-01 148.85 152.65 146.95 148.20 40.4M
2022-10-31 149.25 149.40 145.70 148.55 23.7M
2022-10-28 150.85 151.85 146.70 147.85 35.6M
2022-10-27 148.35 150.75 146.90 149.70 38.9M
2022-10-25 143.95 151.65 142.35 147.80 66.8M
2022-10-24 144.40 145.10 143.60 144.20 5.3M
2022-10-21 141.30 145.15 140.65 143.40 68.5M
2022-10-20 136.95 142.15 135.70 141.00 74.8M
2022-10-19 140.90 141.30 137.65 138.45 36.2M
2022-10-18 138.10 141.95 137.10 140.85 53.6M
2022-10-17 130.60 137.15 129.90 136.65 46.0M
2022-10-14 132.75 134.60 130.40 130.95 21.5M
2022-10-13 132.50 133.20 129.25 130.40 22.0M
2022-10-12 130.60 133.85 129.70 133.45 25.0M
2022-10-11 132.75 133.45 129.50 129.95 22.2M
2022-10-10 133.05 135.00 132.10 132.80 22.2M
2022-10-07 134.15 135.75 130.60 135.45 30.9M
2022-10-06 134.90 136.50 134.45 135.05 21.5M
2022-10-04 131.20 134.45 130.80 134.00 26.8M
2022-10-03 134.70 134.70 127.20 128.45 34.3M
2022-09-30 128.45 134.40 127.00 133.15 52.4M
2022-09-29 128.55 130.00 125.35 127.45 38.3M
2022-09-28 125.85 128.40 123.70 126.25 29.2M
2022-09-27 129.25 131.60 126.60 127.65 60.0M
2022-09-26 129.95 130.40 124.35 127.85 46.8M
2022-09-23 138.25 139.05 131.85 132.50 36.0M
2022-09-22 140.65 141.95 136.05 138.95 41.1M
2022-09-21 142.65 143.45 139.95 141.70 23.2M
2022-09-20 142.65 143.70 141.85 142.05 18.0M
2022-09-19 137.30 143.60 136.65 141.05 39.6M
2022-09-16 140.05 141.60 135.15 137.60 37.6M
2022-09-15 140.40 141.95 139.10 140.50 24.3M
2022-09-14 136.60 142.55 136.30 141.05 39.9M
2022-09-13 140.00 140.15 138.90 139.20 11.5M
2022-09-12 139.65 140.40 138.85 139.60 14.6M
2022-09-09 139.70 142.10 138.45 138.80 42.5M
2022-09-08 135.60 140.35 135.50 138.65 48.5M
2022-09-07 133.25 134.85 133.05 134.55 17.7M
2022-09-06 135.20 136.30 132.70 134.10 35.1M
2022-09-05 131.55 135.55 131.55 134.60 27.0M
2022-09-02 134.25 135.05 131.05 131.85 29.6M
2022-09-01 129.90 134.25 129.90 133.95 33.3M
2022-08-30 127.85 131.75 127.85 131.40 31.1M
2022-08-29 125.25 127.30 122.75 126.60 36.6M
2022-08-26 129.70 130.20 127.25 128.90 41.6M
2022-08-25 124.40 128.10 124.00 125.90 42.0M
2022-08-24 123.05 124.65 120.95 123.70 41.2M
2022-08-23 117.00 124.00 117.00 123.65 58.8M
2022-08-22 119.80 119.90 117.75 118.30 38.5M
2022-08-19 123.95 124.40 119.60 120.40 38.6M
2022-08-18 125.90 127.40 123.30 124.30 32.8M
2022-08-17 122.60 127.25 121.50 126.85 48.9M
2022-08-16 123.10 125.40 121.10 121.95 36.2M
2022-08-12 122.95 124.55 122.65 123.25 23.6M
2022-08-11 119.70 124.75 119.70 123.30 42.7M
2022-08-10 119.00 120.20 118.20 118.95 19.0M
2022-08-08 117.95 120.00 116.70 118.80 18.6M
2022-08-05 119.45 120.95 117.95 118.40 30.5M
2022-08-04 122.05 122.75 116.55 119.05 39.5M
2022-08-03 121.90 122.95 119.40 121.55 29.9M
2022-08-02 117.20 124.30 116.45 122.35 75.1M
2022-08-01 118.60 118.70 113.65 116.75 62.5M
2022-07-29 118.95 120.50 116.25 117.05 41.0M
2022-07-28 118.90 119.95 116.50 117.15 33.2M
2022-07-27 116.20 119.05 116.00 118.50 38.2M
2022-07-26 116.05 116.85 114.55 116.35 66.5M
2022-07-25 115.60 117.00 114.30 115.10 49.2M
2022-07-22 114.55 116.50 113.75 116.00 30.6M
2022-07-21 111.80 114.55 111.45 114.15 27.0M
2022-07-20 114.10 114.75 111.40 112.35 36.1M
2022-07-19 107.40 113.45 107.35 113.05 50.4M
2022-07-18 105.20 108.75 104.40 108.45 33.7M
2022-07-15 106.05 106.30 103.30 104.35 22.3M
2022-07-14 108.35 108.35 103.70 105.25 47.3M
2022-07-13 109.80 110.75 108.40 108.80 24.0M
2022-07-12 108.75 110.85 108.30 109.30 31.3M
2022-07-11 105.05 110.15 104.85 109.60 40.0M
2022-07-08 106.20 106.75 104.25 105.90 25.7M
2022-07-07 100.95 106.20 100.90 105.45 67.0M
2022-07-06 99.05 100.80 98.85 99.90 27.9M
2022-07-05 99.10 100.95 98.45 98.65 24.0M
2022-07-04 97.55 100.45 97.45 98.90 27.0M
2022-07-01 97.95 98.00 95.85 97.45 35.0M
2022-06-30 100.50 102.15 97.35 97.40 42.8M
2022-06-29 100.35 101.55 99.65 100.95 34.4M
2022-06-28 99.80 101.70 99.70 101.50 36.7M
2022-06-27 100.85 101.75 99.70 100.20 44.7M
2022-06-24 97.30 100.25 97.05 99.90 39.9M
2022-06-23 95.70 97.85 94.40 96.55 31.4M
2022-06-22 95.30 96.75 94.45 95.50 24.7M
2022-06-21 92.35 97.60 91.95 96.30 37.0M
2022-06-20 96.00 96.00 89.90 91.30 38.6M
2022-06-17 95.70 97.00 94.10 95.40 25.7M
2022-06-16 98.65 99.60 94.50 94.95 38.7M
2022-06-15 98.45 99.55 96.85 97.60 19.6M
2022-06-14 96.80 99.65 96.80 98.05 21.0M
2022-06-13 100.00 100.25 95.60 97.35 31.2M
2022-06-10 100.45 102.70 100.15 102.30 16.6M
2022-06-09 100.25 102.60 99.70 102.35 23.0M
2022-06-08 99.85 102.80 98.80 100.85 34.2M
2022-06-07 98.75 100.90 98.40 99.50 14.9M
2022-06-06 99.40 100.00 96.70 99.70 20.1M
2022-06-03 102.35 102.50 99.35 99.65 19.9M
2022-06-02 99.95 103.20 99.75 101.10 43.3M
2022-06-01 98.60 99.95 97.55 99.40 24.2M
2022-05-31 99.75 100.90 98.20 98.70 24.7M
2022-05-30 97.90 100.40 97.90 99.95 27.0M
2022-05-27 97.60 98.40 96.35 97.05 23.5M
2022-05-26 94.30 98.95 92.50 98.35 46.8M
2022-05-25 96.45 97.75 93.25 94.10 46.0M
2022-05-24 97.60 98.35 95.30 95.95 41.2M
2022-05-23 100.15 100.65 96.95 97.20 35.1M
2022-05-20 98.25 100.10 98.10 99.55 21.2M
2022-05-19 97.70 98.00 95.15 96.30 21.2M
2022-05-18 102.40 102.85 99.20 99.55 23.4M
2022-05-17 100.50 103.10 99.50 102.45 38.8M
2022-05-16 95.55 100.15 94.50 99.75 47.6M
2022-05-13 97.30 99.50 93.75 94.80 45.6M
2022-05-12 100.55 100.60 95.45 96.05 42.8M
2022-05-11 101.80 102.25 97.55 101.65 34.9M
2022-05-10 103.45 105.50 100.55 101.20 22.0M
2022-05-09 103.80 105.35 101.70 103.35 27.6M
2022-05-06 105.60 105.90 102.05 104.90 48.9M
2022-05-05 110.50 110.90 105.70 106.10 46.4M
2022-05-04 114.15 115.70 108.05 108.70 43.1M
2022-05-02 112.10 113.75 111.30 113.35 18.7M
2022-04-29 116.55 117.90 112.85 113.35 24.4M
2022-04-28 116.75 116.75 114.60 115.70 39.1M
2022-04-27 114.00 116.80 112.70 116.10 43.7M
2022-04-26 112.65 115.85 112.55 115.55 57.8M
2022-04-25 106.95 112.65 106.95 111.25 62.1M
2022-04-22 112.85 114.15 111.30 111.55 29.5M
2022-04-21 113.90 114.70 113.25 114.35 25.4M
2022-04-20 114.00 114.80 111.70 112.95 32.8M
2022-04-19 115.55 117.20 112.05 113.55 43.4M
2022-04-18 118.40 118.50 113.70 114.40 54.7M
2022-04-13 121.35 121.85 119.50 119.90 31.5M
2022-04-12 120.25 121.40 117.40 120.55 45.8M
2022-04-11 121.25 123.25 120.05 120.75 27.6M
2022-04-08 120.25 121.50 118.25 120.90 45.4M
2022-04-07 121.75 123.10 118.45 119.95 68.5M
2022-04-06 115.45 121.55 115.45 120.55 73.8M
2022-04-05 116.80 118.45 114.90 116.40 46.1M
2022-04-04 116.35 117.55 115.75 116.70 41.3M
2022-04-01 112.20 116.80 111.80 116.55 58.3M
2022-03-31 112.95 113.30 111.00 111.60 44.2M
2022-03-30 112.50 114.75 112.10 113.80 72.0M
2022-03-29 112.75 113.25 110.85 111.90 52.9M