BSE - Delayed Quote INR

Bank of Baroda Limited (BANKBARODA.BO)

Compare
223.95
+6.60
+(3.04%)
At close: 3:42:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025217.40226.45217.40223.95223.95385,486
Jan 13, 2025224.85224.85216.10217.35217.35420,682
Jan 10, 2025230.55231.20225.00225.35225.35897,148
Jan 9, 2025232.80233.10229.80231.00231.00313,746
Jan 8, 2025232.70234.50230.00232.80232.80209,610
Jan 7, 2025229.80233.70229.25232.45232.45294,664
Jan 6, 2025241.55241.55227.30227.85227.851,275,844
Jan 3, 2025242.05245.10240.85241.60241.60638,271
Jan 2, 2025240.95241.70235.15241.20241.20511,441
Jan 1, 2025240.60241.90238.85241.25241.25335,591
Dec 31, 2024240.30241.75238.05240.50240.50503,710
Dec 30, 2024244.75247.30239.80240.55240.55563,658
Dec 27, 2024246.80248.20244.50245.00245.00342,918
Dec 26, 2024244.10248.70244.10246.85246.85449,774
Dec 24, 2024246.00247.50243.25245.20245.20138,431
Dec 23, 2024241.35247.20239.10246.25246.25487,640
Dec 20, 2024248.60249.65238.50240.30240.30540,727
Dec 19, 2024246.00250.95244.85248.25248.25210,390
Dec 18, 2024254.15254.80249.85250.65250.65305,220
Dec 17, 2024257.20259.10253.60255.95255.95136,717
Dec 16, 2024255.75259.70255.75259.00259.00584,022
Dec 13, 2024257.90258.75251.10257.85257.85370,013
Dec 12, 2024259.40260.70258.00259.20259.20312,721
Dec 11, 2024263.95265.00259.95260.65260.65713,948
Dec 10, 2024263.00264.30261.00263.10263.10583,294
Dec 9, 2024264.20264.65261.40262.95262.95252,183
Dec 6, 2024260.25266.80258.00264.45264.451,066,852
Dec 5, 2024261.45262.45258.55260.05260.05472,928
Dec 4, 2024255.60261.75254.35260.55260.55545,209
Dec 3, 2024247.15255.00247.15254.50254.50812,063
Dec 2, 2024246.30247.40244.30246.45246.45210,885
Nov 29, 2024250.10250.50244.30246.35246.35374,208
Nov 28, 2024247.60252.00245.70249.15249.15679,945
Nov 27, 2024247.15249.75244.65246.55246.55308,000
Nov 26, 2024247.10249.90245.80247.40247.40254,306
Nov 25, 2024241.15248.20240.85247.20247.201,133,145
Nov 22, 2024228.65237.85228.65236.10236.10862,876
Nov 21, 2024236.60237.30219.85228.60228.601,628,169
Nov 19, 2024242.05246.00236.30237.20237.20499,230
Nov 18, 2024241.20243.85236.15241.45241.45797,086
Nov 14, 2024243.15246.90241.00241.55241.55400,060
Nov 13, 2024250.00252.70241.85243.35243.35385,961
Nov 12, 2024258.65260.70251.95252.55252.55383,795
Nov 11, 2024255.65259.60252.50258.35258.35981,862
Nov 8, 2024262.75262.75254.20256.30256.30661,361
Nov 7, 2024262.80266.25261.00262.75262.751,120,929
Nov 6, 2024260.00263.90259.25262.60262.60664,460
Nov 4, 2024253.15255.60247.60252.75252.751,066,255
Nov 1, 2024253.85254.00252.00253.70253.70161,239
Oct 31, 2024251.45254.20248.45251.20251.20286,435
Oct 29, 2024250.00255.00247.55254.60254.60547,052
Oct 28, 2024241.15253.55240.25249.90249.901,554,658
Oct 25, 2024244.70245.50234.25239.50239.50531,593
Oct 24, 2024236.95245.65236.70245.05245.05317,394
Oct 23, 2024233.95239.90229.15237.95237.95522,099
Oct 22, 2024245.00245.05233.10233.60233.60350,949
Oct 21, 2024247.45251.15244.85245.70245.70920,021
Oct 18, 2024241.75248.70238.00248.00248.00452,985
Oct 17, 2024243.40245.00239.85241.80241.80245,062
Oct 16, 2024243.85245.50242.80244.10244.10292,213
Oct 15, 2024245.00248.05242.25243.85243.85363,591
Oct 14, 2024244.35245.50242.55244.60244.60333,913
Oct 11, 2024247.00248.10242.00242.30242.30512,140
Oct 10, 2024246.55252.00245.00246.30246.30509,332
Oct 9, 2024248.05250.30244.60246.10246.10666,699
Oct 8, 2024242.10248.70240.90247.60247.60595,491
Oct 7, 2024251.35253.20239.00242.30242.301,170,032
Oct 4, 2024247.05255.65244.30250.55250.551,322,977
Oct 3, 2024244.05249.65243.40245.05245.05762,194
Oct 1, 2024250.05251.50248.15248.95248.95226,075
Sep 30, 2024248.80251.60246.25247.75247.751,034,611
Sep 27, 2024244.95250.00244.70249.45249.45429,934
Sep 26, 2024243.60245.90241.75245.05245.05534,698
Sep 25, 2024243.65245.10240.55243.40243.401,320,008
Sep 24, 2024244.50247.00242.00243.65243.65503,858
Sep 23, 2024237.05245.35236.00244.55244.55829,278
Sep 20, 2024238.20239.50235.05235.45235.45871,981
Sep 19, 2024239.75241.65231.05236.80236.80534,315
Sep 18, 2024239.40240.90237.15237.75237.75368,389
Sep 17, 2024240.00240.55238.25239.70239.70550,476
Sep 16, 2024240.75242.00238.55239.05239.051,394,349
Sep 13, 2024238.35241.10236.80239.30239.302,563,289
Sep 12, 2024235.25237.90233.20237.20237.20246,199
Sep 11, 2024236.00237.20231.80232.75232.75377,651
Sep 10, 2024237.55237.55235.05235.75235.75660,820
Sep 9, 2024236.00237.20231.55235.50235.501,046,495
Sep 6, 2024243.95244.00235.15235.80235.80784,960
Sep 5, 2024245.30245.30240.90243.75243.75751,880
Sep 4, 2024247.15249.05242.45243.45243.45952,566
Sep 3, 2024253.75254.60250.50250.70250.70355,604
Sep 2, 2024250.60255.90248.10253.90253.902,039,723
Aug 30, 2024250.15254.00249.70250.15250.151,066,853
Aug 29, 2024248.60250.50247.65249.95249.95801,893
Aug 28, 2024250.70251.20248.05250.00250.001,857,133
Aug 26, 2024253.00253.90250.95251.50251.50489,166
Aug 23, 2024254.45255.00251.80252.35252.35306,768
Aug 22, 2024253.85256.90253.55254.00254.00591,786
Aug 21, 2024255.40255.40251.10253.50253.50330,541
Aug 20, 2024247.35255.00246.95254.05254.055,344,109
Aug 19, 2024243.35249.40243.35247.35247.35944,389
Aug 16, 2024241.95243.85240.45243.60243.60732,743
Aug 14, 2024241.25243.40238.75239.40239.401,023,936
Aug 13, 2024245.40246.65240.80241.75241.751,066,613
Aug 12, 2024242.35246.90242.35244.80244.80868,711
Aug 9, 2024244.55250.00242.20245.80245.80517,031
Aug 8, 2024243.50244.65240.50241.25241.25453,169
Aug 7, 2024243.00244.35239.00243.55243.55993,324
Aug 6, 2024241.15246.30238.85239.40239.401,082,997
Aug 5, 2024239.95241.65231.40239.85239.851,760,067
Aug 2, 2024250.00250.00242.55243.65243.651,013,697
Aug 1, 2024258.00258.10250.25251.20251.201,545,633
Jul 31, 2024256.45257.10251.55253.85253.85779,709
Jul 30, 2024257.35257.95254.85256.25256.25734,221
Jul 29, 2024253.75260.70251.55255.90255.902,127,935
Jul 26, 2024246.75250.70244.05249.70249.70796,307
Jul 25, 2024248.50249.10244.90245.40245.40680,254
Jul 24, 2024252.00252.80246.05249.15249.15610,894
Jul 23, 2024254.15255.00243.75251.00251.00818,879
Jul 22, 2024250.20256.15246.60253.10253.10798,490
Jul 19, 2024255.55257.10249.00250.30250.30425,370
Jul 18, 2024258.45258.70254.80255.40255.40698,192
Jul 16, 2024260.75260.90257.05258.45258.45962,407
Jul 15, 2024252.30259.25250.75258.60258.602,169,287
Jul 12, 2024256.85259.05250.20250.75250.75932,919
Jul 11, 2024258.50259.55255.50256.75256.75521,343
Jul 10, 2024263.10263.50254.50256.55256.55980,556
Jul 9, 2024264.90264.90261.15261.75261.75649,429
Jul 8, 2024269.75269.75261.70262.45262.451,175,327
Jul 5, 2024270.00274.25268.90273.70273.70386,933
Jul 4, 2024267.70271.30265.60270.05270.05604,565
Jul 3, 2024267.60269.70263.15267.65267.651,403,554
Jul 2, 2024273.10273.50264.25265.00265.001,081,605
Jul 1, 2024274.10276.35271.65272.20272.20998,574
Jun 28, 2024 7.60 Dividend
Jun 28, 2024273.70280.75273.25275.35275.35955,316
Jun 27, 2024279.65282.90277.00279.90272.301,241,042
Jun 26, 2024281.30283.60279.10280.95273.32676,637
Jun 25, 2024281.95283.45278.95280.80273.18845,387
Jun 24, 2024279.95282.10273.50280.50272.881,348,376
Jun 21, 2024285.00286.70278.60279.35271.761,080,318
Jun 20, 2024284.80287.65283.65285.20277.46483,798
Jun 19, 2024286.75290.45282.70283.85276.14959,476
Jun 18, 2024286.50288.65285.00287.20279.40617,555
Jun 14, 2024282.65287.50281.80286.25278.481,079,048
Jun 13, 2024285.00285.15281.25282.65274.981,066,458
Jun 12, 2024275.00284.90273.60283.35275.661,325,329
Jun 11, 2024276.40279.30273.90274.70267.24838,383
Jun 10, 2024273.70279.55272.50276.40268.902,109,365
Jun 7, 2024268.60271.95266.60270.80263.45490,742
Jun 6, 2024262.90273.80261.50268.75261.451,549,719
Jun 5, 2024258.30262.85236.60259.50252.452,401,242
Jun 4, 2024296.45296.45237.35248.25241.514,401,446
Jun 3, 2024275.05298.45275.05296.65288.605,973,374
May 31, 2024263.50266.30261.55265.15257.95568,653
May 30, 2024262.80267.45261.20262.90255.76535,374
May 29, 2024263.40266.15262.00263.40256.25368,692
May 28, 2024271.00271.75262.80264.30257.12467,621
May 27, 2024269.40273.30265.70270.80263.45972,458
May 24, 2024269.25272.25267.80269.05261.74659,181
May 23, 2024265.10271.90264.70269.30261.991,135,080
May 22, 2024267.00267.50262.40263.40256.25336,065
May 21, 2024262.45266.70260.30265.45258.24587,674
May 17, 2024262.85264.60260.00261.25254.16724,115
May 16, 2024265.85267.00259.10263.20256.05788,729
May 15, 2024261.55267.60260.95263.90256.73736,196
May 14, 2024259.45263.15257.70260.85253.77415,743
May 13, 2024260.60261.75251.65259.00251.971,754,518
May 10, 2024265.00266.75248.55255.65248.711,779,907
May 9, 2024270.00271.70260.00262.65255.521,925,651
May 8, 2024259.20266.25258.40262.70255.57596,047
May 7, 2024266.00268.30257.85259.20252.16710,238
May 6, 2024276.00276.05259.75265.75258.531,514,462
May 3, 2024282.55282.55274.30276.00268.51313,597
May 2, 2024281.75283.85279.00279.30271.72548,007
Apr 30, 2024273.75284.80272.65281.60273.951,990,492
Apr 29, 2024269.15273.80264.95272.70265.301,309,389
Apr 26, 2024270.65272.70267.40268.15260.87842,232
Apr 25, 2024259.35269.40258.80268.70261.401,430,806
Apr 24, 2024260.85261.95258.50259.20252.16218,905
Apr 23, 2024263.35263.50259.70260.20253.13255,902
Apr 22, 2024258.45261.80257.80261.20254.11542,081
Apr 19, 2024256.15257.50250.95256.95249.97799,834
Apr 18, 2024255.00263.45255.00259.15252.11526,489
Apr 16, 2024259.15259.60254.05254.70247.78583,609
Apr 15, 2024263.30266.35259.90261.35254.25906,272
Apr 12, 2024270.20272.25267.00267.85260.58551,646
Apr 10, 2024265.65272.20265.50270.55263.20352,851
Apr 9, 2024269.45269.85263.70265.35258.15384,388
Apr 8, 2024271.15272.55266.90267.50260.24618,027
Apr 5, 2024269.80270.80266.20268.70261.40530,710
Apr 4, 2024276.85276.85268.40269.35262.04813,242
Apr 3, 2024270.55275.70267.70274.40266.95737,711
Apr 2, 2024266.40272.10266.40271.40264.03427,440
Apr 1, 2024265.65268.15265.00266.70259.46452,401
Mar 28, 2024259.20266.40259.05264.20257.03703,610
Mar 27, 2024261.00263.75257.85258.85251.82350,084
Mar 26, 2024257.50263.75257.50261.55254.45292,233
Mar 22, 2024255.80261.00253.70259.85252.79400,012
Mar 21, 2024253.15257.25253.05255.75248.81191,751
Mar 20, 2024250.80252.90243.90249.75242.97343,928
Mar 19, 2024254.00255.70248.45249.05242.29483,941
Mar 18, 2024253.70257.90252.25254.50247.59355,505
Mar 15, 2024258.85261.45250.15253.80246.911,080,342
Mar 14, 2024259.20263.85255.70259.25252.21425,043
Mar 13, 2024271.45273.35258.45260.40253.33486,724
Mar 12, 2024277.40279.55270.80271.40264.03692,931
Mar 11, 2024282.55285.50276.50277.40269.87821,549
Mar 7, 2024283.40284.50279.20281.80274.15551,009
Mar 6, 2024277.35284.25271.35282.55274.88874,785
Mar 5, 2024273.25278.55272.35278.00270.45978,598
Mar 4, 2024273.15276.20272.25273.30265.88587,799
Mar 1, 2024266.85272.10265.40271.10263.74598,764
Feb 29, 2024261.75267.50258.35265.75258.53366,613
Feb 28, 2024270.95271.45260.80261.70254.59388,819
Feb 27, 2024269.60273.00267.40270.25262.91600,321
Feb 26, 2024269.00272.30266.70269.60262.28768,066
Feb 23, 2024275.70280.20265.45268.90261.601,081,134
Feb 22, 2024277.00277.00270.20275.70268.21683,954
Feb 21, 2024273.25279.50273.05275.30267.82659,613
Feb 20, 2024270.60274.75269.85273.20265.78547,219
Feb 19, 2024275.55277.00269.70270.75263.40565,408
Feb 16, 2024276.85280.85274.60275.55268.07630,187
Feb 15, 2024270.40277.00269.00275.55268.071,570,345
Feb 14, 2024255.00271.35252.45268.30261.01849,999
Feb 13, 2024254.25260.45249.20259.40252.361,060,996
Feb 12, 2024266.45267.35253.25255.00248.081,110,912
Feb 9, 2024253.75267.00247.50262.65255.524,090,827
Feb 8, 2024248.95256.20247.00253.10246.232,156,622
Feb 7, 2024252.50252.70242.70244.85238.202,263,169
Feb 6, 2024258.00258.00246.40250.40243.601,298,523
Feb 5, 2024256.55262.40255.75257.50250.511,511,837
Feb 2, 2024259.10261.00254.55255.30248.371,074,841
Feb 1, 2024250.00257.45242.90255.95249.002,775,125
Jan 31, 2024239.50249.85232.20247.70240.971,850,740
Jan 30, 2024234.15242.35233.85237.30230.861,296,500
Jan 29, 2024228.00235.75227.75233.95227.601,913,360
Jan 25, 2024228.00231.35223.45227.15220.9824,427,140
Jan 24, 2024223.85229.00219.65228.65222.441,192,366
Jan 23, 2024234.25235.70221.60222.65216.601,239,524
Jan 19, 2024229.85231.50228.50230.55224.291,024,368
Jan 17, 2024229.40233.20224.65225.50219.381,338,129
Jan 16, 2024231.25234.20229.45231.20224.92909,100
Jan 15, 2024231.85233.20228.60231.25224.971,796,426

Related Tickers

CANBK.BO Canara Bank
93.20
+5.31%
 
RBLBANK.BO RBL Bank Limited
154.35
+3.24%
 
KTKBANK.BO The Karnataka Bank Limited
191.45
+1.14%
 
PSB.NS Punjab & Sind Bank
48.09
+14.17%
 
SBIN.BO State Bank of India
748.10
+2.54%
 
PNB.NS Punjab National Bank
98.41
+3.13%
 
UJJIVANSFB.BO Ujjivan Small Finance Bank Limited
33.73
+2.80%
 
SOUTHBANK.BO The South Indian Bank Limited
25.55
+0.20%
 
BANKINDIA.BO Bank of India Limited
94.70
+4.81%
 
MAHABANK.BO Bank of Maharashtra
52.77
+13.29%