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
2023-12-29 235.00 235.65 231.05 233.15 24.8M
2023-12-28 234.25 235.90 231.50 232.95 43.2M
2023-12-27 225.75 233.95 224.95 232.25 62.3M
2023-12-26 224.10 226.70 223.10 225.20 33.4M
2023-12-22 226.00 227.10 221.35 223.65 36.8M
2023-12-21 217.45 226.75 215.15 225.60 44.7M
2023-12-20 227.40 230.00 217.55 219.55 68.9M
2023-12-19 225.50 229.20 221.80 226.55 46.5M
2023-12-18 224.90 228.30 223.70 224.50 32.5M
2023-12-15 222.80 227.80 219.30 225.90 56.9M
2023-12-14 225.00 225.35 220.90 221.65 37.5M
2023-12-13 217.30 224.25 215.35 222.50 61.5M
2023-12-12 216.70 218.00 214.80 216.90 33.2M
2023-12-11 214.45 218.50 213.70 216.45 37.1M
2023-12-08 212.40 217.00 209.25 213.40 65.7M
2023-12-07 210.95 214.75 209.30 212.60 30.3M
2023-12-06 212.30 213.00 209.30 210.95 34.9M
2023-12-05 210.60 216.15 210.15 212.10 54.0M
2023-12-04 205.80 211.70 205.80 210.40 61.0M
2023-12-01 199.55 205.30 199.50 203.30 46.9M
2023-11-30 197.70 201.70 196.10 197.10 51.6M
2023-11-29 197.55 198.70 196.65 197.80 42.3M
2023-11-28 193.55 199.25 192.45 197.15 62.8M
2023-11-24 194.80 195.50 192.45 192.85 38.6M
2023-11-23 194.60 196.75 194.00 194.75 19.2M
2023-11-22 196.60 197.05 192.90 194.75 28.4M
2023-11-21 198.00 198.70 195.15 196.15 15.1M
2023-11-20 197.40 199.30 196.25 197.65 19.0M
2023-11-17 195.25 198.20 194.00 196.90 31.6M
2023-11-16 198.80 200.50 197.25 198.70 23.0M
2023-11-15 198.90 199.90 197.40 198.40 31.5M
2023-11-13 195.05 197.75 193.60 197.00 30.1M
2023-11-10 192.95 195.50 192.60 195.15 16.2M
2023-11-09 193.45 194.75 193.10 193.65 17.2M
2023-11-08 193.20 194.75 192.50 193.05 28.8M
2023-11-07 196.50 196.55 191.65 192.40 51.7M
2023-11-06 201.00 202.00 195.20 196.00 73.7M
2023-11-03 202.40 204.80 201.75 204.25 38.1M
2023-11-02 197.55 201.45 197.55 201.00 30.4M
2023-11-01 197.80 199.35 196.15 196.60 21.9M
2023-10-31 200.25 200.55 196.30 197.40 24.7M
2023-10-30 197.85 200.85 195.55 199.65 32.9M
2023-10-27 191.70 198.50 191.70 197.75 41.5M
2023-10-26 193.00 193.60 188.35 189.15 71.8M
2023-10-25 195.90 197.95 193.60 194.55 53.3M
2023-10-23 201.65 203.65 194.20 195.10 59.0M
2023-10-20 203.95 205.70 201.05 202.00 39.3M
2023-10-19 202.60 206.10 201.45 205.10 24.4M
2023-10-18 207.25 208.70 203.55 204.15 29.8M
2023-10-17 206.20 208.30 205.90 207.50 24.1M
2023-10-16 202.30 206.50 202.30 205.90 26.0M
2023-10-13 206.75 207.55 201.55 204.05 49.6M
2023-10-12 208.70 210.00 208.20 208.65 27.8M
2023-10-11 210.50 212.35 206.75 207.70 83.1M
2023-10-10 212.70 215.35 212.35 215.10 28.7M
2023-10-09 214.00 215.80 210.90 212.50 31.2M
2023-10-06 214.00 216.60 212.75 215.75 35.6M
2023-10-05 214.15 215.20 210.35 213.05 34.8M
2023-10-04 218.55 218.55 211.55 213.15 57.0M
2023-10-03 214.00 219.50 213.20 219.10 41.3M
2023-09-29 213.45 216.45 213.15 215.15 29.9M
2023-09-28 214.40 216.30 210.25 210.65 47.4M
2023-09-27 213.85 216.45 211.50 214.85 29.0M
2023-09-26 217.20 217.90 212.55 213.90 42.3M
2023-09-25 215.75 219.30 214.05 217.25 66.2M
2023-09-22 208.40 218.35 208.40 215.80 98.1M
2023-09-21 213.70 217.95 206.50 207.25 71.3M
2023-09-20 215.95 218.10 213.80 214.35 60.2M
2023-09-18 210.65 219.70 210.35 217.35 76.2M
2023-09-15 212.70 213.20 209.60 211.10 40.3M
2023-09-14 211.15 213.95 209.90 212.60 79.4M
2023-09-13 199.95 209.85 198.70 209.30 98.6M
2023-09-12 204.20 204.50 198.05 200.20 70.7M
2023-09-11 199.25 205.70 198.80 203.65 62.9M
2023-09-08 197.85 201.00 196.80 198.35 43.0M
2023-09-07 196.00 197.75 195.15 197.30 27.3M
2023-09-06 196.50 198.15 195.00 195.55 31.6M
2023-09-05 197.25 199.35 195.25 196.80 41.0M
2023-09-04 192.15 197.25 191.35 196.85 46.1M
2023-09-01 188.35 193.15 187.55 191.85 36.4M
2023-08-31 190.75 192.50 186.40 187.15 50.0M
2023-08-30 190.95 192.20 190.95 191.25 31.6M
2023-08-29 190.35 191.50 188.85 190.95 34.7M
2023-08-28 190.20 191.20 189.15 190.20 26.3M
2023-08-25 190.65 191.95 188.55 189.50 27.1M
2023-08-24 194.70 195.40 190.85 191.80 32.9M
2023-08-23 191.00 195.20 190.60 193.90 34.1M
2023-08-22 191.45 192.30 190.35 190.80 14.3M
2023-08-21 192.05 192.30 190.30 191.45 16.3M
2023-08-18 189.95 192.80 189.45 191.80 30.4M
2023-08-17 187.00 191.40 186.95 190.35 28.1M
2023-08-16 188.15 189.35 186.45 187.60 24.6M
2023-08-14 192.80 192.80 188.30 189.65 31.4M
2023-08-11 193.35 195.55 192.45 193.75 26.2M
2023-08-10 194.60 195.90 191.80 192.95 51.1M
2023-08-09 195.80 196.40 193.45 195.30 27.3M
2023-08-08 190.40 197.85 190.40 195.75 59.6M
2023-08-07 190.10 194.80 188.30 190.85 84.2M
2023-08-04 195.00 197.25 190.90 192.15 84.5M
2023-08-03 196.00 196.70 192.00 194.40 47.9M
2023-08-02 201.85 202.00 193.60 196.15 61.4M
2023-08-01 204.10 204.50 201.10 202.45 22.0M
2023-07-31 203.40 205.30 202.20 204.00 27.1M
2023-07-28 200.80 203.30 199.15 202.75 31.5M
2023-07-27 197.20 202.90 197.20 199.25 62.2M
2023-07-26 197.00 198.95 195.85 197.45 50.7M
2023-07-25 200.30 200.30 195.85 196.70 37.4M
2023-07-24 198.35 201.90 197.00 198.35 60.3M
2023-07-21 199.40 201.90 196.55 197.10 51.3M
2023-07-20 200.20 203.05 199.05 199.55 41.7M
2023-07-19 198.30 201.00 196.65 200.55 40.0M
2023-07-18 202.50 203.20 196.60 198.15 49.1M
2023-07-17 198.90 202.40 196.90 202.10 52.7M
2023-07-14 198.20 200.75 195.30 199.00 43.7M
2023-07-13 206.55 206.85 195.65 197.90 67.3M
2023-07-12 205.35 207.35 204.15 205.20 25.5M
2023-07-11 205.20 207.40 203.70 205.45 26.4M
2023-07-10 211.00 211.65 203.65 204.20 44.9M
2023-07-07 205.05 211.75 202.80 210.30 57.8M
2023-07-06 205.35 206.80 203.50 206.15 30.7M
2023-07-05 203.85 207.10 202.75 206.00 38.7M
2023-07-04 201.10 206.10 198.30 203.65 71.0M
2023-07-03 192.20 201.20 190.75 200.45 66.0M
2023-06-30 187.40 191.90 186.45 191.15 35.7M
2023-06-28 191.10 191.70 189.25 190.00 43.0M
2023-06-27 191.90 192.15 190.60 191.10 28.7M
2023-06-26 192.45 192.45 188.75 191.70 39.8M
2023-06-23 193.50 193.90 190.55 191.90 28.2M
2023-06-22 198.25 198.30 192.10 193.30 35.6M
2023-06-21 195.80 198.95 195.30 198.30 35.8M
2023-06-20 195.50 197.20 193.70 195.40 44.8M
2023-06-19 188.65 195.70 188.55 194.60 64.4M
2023-06-16 184.60 189.15 184.30 188.60 25.9M
2023-06-15 187.60 188.60 183.00 184.05 29.1M
2023-06-14 188.80 189.10 186.90 188.20 16.9M
2023-06-13 188.65 189.25 187.60 188.30 12.5M
2023-06-12 185.65 188.40 185.65 188.10 13.5M
2023-06-09 188.65 188.65 184.75 185.75 18.9M
2023-06-08 188.70 190.10 186.80 188.30 22.3M
2023-06-07 186.65 189.60 186.40 188.60 23.9M
2023-06-06 186.60 187.35 185.35 186.60 13.5M
2023-06-05 188.20 188.70 186.65 186.95 13.6M
2023-06-02 186.65 188.45 186.20 187.65 20.6M
2023-06-01 186.00 188.50 185.40 185.95 25.1M
2023-05-31 184.50 186.30 183.15 185.90 27.4M
2023-05-30 184.20 185.95 184.10 185.05 17.7M
2023-05-29 186.15 186.45 184.15 185.15 23.5M
2023-05-26 183.10 186.00 182.55 184.95 31.9M
2023-05-25 181.65 182.90 179.75 181.80 51.0M
2023-05-24 183.00 185.00 181.35 182.75 33.4M
2023-05-23 181.00 184.70 181.00 183.25 48.4M
2023-05-22 181.90 182.55 179.25 181.30 39.0M
2023-05-19 181.90 182.60 178.10 182.25 35.7M
2023-05-18 187.20 187.80 180.10 180.65 48.2M
2023-05-17 189.00 190.45 183.80 186.25 73.5M
2023-05-16 185.35 189.05 184.55 187.20 115.8M
2023-05-15 180.00 184.90 177.90 184.45 45.1M
2023-05-12 178.45 181.20 178.30 179.45 24.3M
2023-05-11 179.80 181.70 178.65 179.35 29.3M
2023-05-10 177.30 179.65 173.50 179.20 64.0M
2023-05-09 184.60 185.55 178.10 178.80 45.2M
2023-05-08 185.30 186.30 179.45 184.05 63.4M
2023-05-05 185.95 189.40 183.95 184.45 39.6M
2023-05-04 185.35 187.10 184.85 186.35 25.2M
2023-05-03 183.70 186.10 180.00 185.70 40.2M
2023-05-02 189.65 190.10 188.05 188.75 22.3M
2023-04-28 186.90 188.90 186.50 188.65 25.8M
2023-04-27 184.70 186.10 183.60 185.75 39.1M
2023-04-26 183.30 184.15 181.90 183.80 24.4M
2023-04-25 180.60 185.20 180.60 184.25 55.0M
2023-04-24 177.25 181.00 177.00 180.30 43.0M
2023-04-21 177.75 178.25 174.65 176.55 22.8M
2023-04-20 178.60 179.00 176.50 177.80 23.3M
2023-04-19 178.35 179.50 176.45 177.25 23.5M
2023-04-18 177.60 179.15 175.90 178.45 36.0M
2023-04-17 172.50 176.90 171.05 176.70 43.6M
2023-04-13 170.25 172.65 169.10 172.10 36.4M
2023-04-12 171.50 172.90 169.80 170.85 23.1M
2023-04-11 173.00 174.30 170.75 171.40 42.3M
2023-04-10 167.95 169.00 166.30 167.05 19.4M
2023-04-06 167.95 170.00 166.20 167.80 35.9M
2023-04-05 170.00 170.50 166.15 168.10 45.3M
2023-04-03 170.00 171.15 169.20 170.20 19.4M
2023-03-31 167.25 171.00 166.75 170.00 43.8M
2023-03-29 161.05 165.50 160.35 164.45 37.8M
2023-03-28 162.20 162.25 159.05 160.95 41.4M
2023-03-27 159.35 162.60 158.15 161.65 66.9M
2023-03-24 162.90 163.95 158.90 159.40 47.2M
2023-03-23 166.75 167.25 162.25 162.75 33.3M
2023-03-22 163.75 168.40 163.65 167.35 41.4M
2023-03-21 160.25 164.00 159.70 163.65 39.8M
2023-03-20 160.05 160.05 155.95 158.95 36.7M
2023-03-17 162.45 163.35 158.75 161.05 33.4M
2023-03-16 160.20 162.20 156.45 160.70 45.2M
2023-03-15 164.60 165.65 159.45 160.05 29.5M
2023-03-14 164.75 165.65 161.80 163.40 38.3M
2023-03-13 167.80 170.70 164.00 164.55 41.3M
2023-03-10 171.05 171.05 166.35 168.00 39.8M
2023-03-09 175.50 175.75 171.90 172.35 23.6M
2023-03-08 171.70 175.20 171.55 174.85 26.5M
2023-03-06 174.40 177.10 172.95 173.55 39.8M
2023-03-03 168.60 174.80 168.10 173.55 68.8M
2023-03-02 165.10 167.25 163.75 165.65 34.1M
2023-03-01 158.75 165.85 158.40 165.50 52.5M
2023-02-28 159.90 161.05 157.30 159.20 112.2M
2023-02-27 154.95 159.55 154.45 159.25 43.1M
2023-02-24 155.25 158.70 154.45 155.30 32.1M
2023-02-23 157.05 158.30 153.35 155.50 71.5M
2023-02-22 158.45 159.45 155.30 156.80 40.1M
2023-02-21 164.40 164.40 159.65 160.10 58.1M
2023-02-20 168.00 168.40 163.20 164.50 43.9M
2023-02-17 168.85 169.20 164.30 166.80 31.5M
2023-02-16 170.15 171.25 169.50 170.00 25.6M
2023-02-15 168.35 170.00 167.80 169.65 23.9M
2023-02-14 166.05 169.35 163.75 168.80 35.3M
2023-02-13 169.90 171.00 164.40 165.65 41.4M
2023-02-10 170.00 174.20 168.90 169.85 60.9M
2023-02-09 167.75 171.60 164.60 170.15 52.0M
2023-02-08 169.00 169.85 166.50 168.95 36.8M
2023-02-07 168.05 171.25 167.10 168.95 43.8M
2023-02-06 165.90 169.30 163.90 168.25 69.7M
2023-02-03 157.60 164.70 152.05 163.95 137.0M
2023-02-02 152.55 157.35 147.45 155.20 103.0M
2023-02-01 170.00 170.45 152.15 155.20 123.9M
2023-01-31 161.70 169.50 160.50 169.05 72.2M
2023-01-30 158.75 164.85 154.20 159.95 87.5M
2023-01-27 169.90 171.50 157.10 158.25 85.0M
2023-01-25 178.20 178.40 166.55 169.75 62.6M
2023-01-24 179.55 182.10 177.75 178.10 32.0M
2023-01-23 180.30 182.20 179.75 180.75 56.2M
2023-01-20 178.15 182.00 177.85 179.60 43.4M
2023-01-19 178.05 178.45 176.20 178.20 22.1M
2023-01-18 182.50 182.90 177.65 178.70 34.6M
2023-01-17 185.75 187.50 179.55 182.30 50.0M
2023-01-16 186.35 188.80 185.20 186.60 45.2M
2023-01-13 182.45 186.20 182.05 185.75 39.6M
2023-01-12 182.75 183.75 180.50 182.55 30.3M
2023-01-11 181.65 183.20 177.85 182.30 38.5M
2023-01-10 186.25 186.25 178.85 181.60 47.8M
2023-01-09 185.65 188.55 183.15 186.25 37.8M
2023-01-06 185.65 186.20 181.80 184.20 41.2M
2023-01-05 184.25 186.20 181.75 185.25 39.8M
2023-01-04 187.75 189.40 182.10 183.50 54.8M
2023-01-03 187.40 190.70 187.15 188.55 39.3M
2023-01-02 187.00 188.75 186.10 187.30 30.3M