Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Bank of Baroda Limited (BANKBARODA.NS)

Compare
242.81
+2.02
+(0.84%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025241.05244.67241.05242.81242.8110,248,096
Apr 16, 2025234.95241.30233.38240.79240.7910,650,464
Apr 15, 2025236.00236.09231.80234.95234.9511,313,564
Apr 11, 2025232.52234.56230.56232.50232.507,672,071
Apr 9, 2025235.00235.88229.05230.21230.219,003,748
Apr 8, 2025232.00236.60231.13235.84235.849,329,948
Apr 7, 2025220.00230.34219.00229.36229.3613,391,046
Apr 4, 2025238.90242.34232.83234.32234.3213,578,143
Apr 3, 2025228.25238.50228.25236.78236.7810,557,954
Apr 2, 2025230.00232.67226.31231.52231.5211,817,603
Apr 1, 2025227.92231.54226.79228.58228.585,686,405
Mar 28, 2025230.98233.75226.86228.53228.5312,275,939
Mar 27, 2025219.50232.00219.00230.98230.9838,539,990
Mar 26, 2025223.00225.00219.53220.34220.348,824,925
Mar 25, 2025225.90225.90220.70223.07223.079,683,595
Mar 24, 2025218.70225.14217.10224.47224.4713,453,091
Mar 21, 2025215.60217.19214.36216.70216.709,614,502
Mar 20, 2025214.65217.75214.65215.65215.658,936,273
Mar 19, 2025210.00213.99209.42213.76213.768,786,037
Mar 18, 2025205.74205.74205.74205.74205.74-
Mar 17, 2025206.90206.99204.30205.74205.746,086,364
Mar 13, 2025203.70207.95202.30205.52205.528,576,303
Mar 12, 2025203.56204.80201.11202.40202.4013,928,062
Mar 11, 2025203.00204.80201.40202.56202.5612,900,521
Mar 10, 2025206.00206.84203.03204.03204.039,737,436
Mar 7, 2025206.85208.10204.52205.90205.906,253,445
Mar 6, 2025207.00210.38206.24207.16207.167,708,374
Mar 5, 2025195.90205.74195.89205.22205.229,984,238
Mar 4, 2025194.01197.64190.70195.92195.9215,521,855
Mar 3, 2025198.10199.19193.04195.91195.9111,080,593
Feb 28, 2025202.00202.00196.01197.07197.0714,293,523
Feb 27, 2025207.00208.51201.78203.18203.189,246,629
Feb 25, 2025208.63209.57204.35204.77204.775,449,460
Feb 24, 2025208.00209.42206.50208.63208.634,609,750
Feb 21, 2025212.03214.95209.13210.27210.277,935,366
Feb 20, 2025208.51213.95207.11213.57213.575,212,633
Feb 19, 2025204.20209.89203.52208.89208.895,908,141
Feb 18, 2025205.53207.29203.30206.09206.096,382,336
Feb 17, 2025204.98207.45200.18206.96206.967,113,238
Feb 14, 2025211.70212.86202.25205.16205.1610,600,160
Feb 13, 2025212.98214.21210.50210.80210.805,986,171
Feb 12, 2025212.90214.20205.71212.54212.548,728,432
Feb 11, 2025216.00216.99209.50210.78210.785,669,659
Feb 10, 2025216.50217.16213.64215.23215.234,292,326
Feb 7, 2025220.00220.82215.05216.32216.329,557,681
Feb 6, 2025221.60222.58218.01219.71219.7110,170,330
Feb 5, 2025215.00221.11214.12220.02220.0215,759,413
Feb 4, 2025210.50214.50210.11212.89212.8912,129,201
Feb 3, 2025211.09211.09206.55207.99207.9913,272,380
Feb 1, 2025216.00216.42207.61210.84210.8416,153,674
Jan 31, 2025218.50218.50211.05213.39213.3950,873,400
Jan 30, 2025223.90225.84221.69222.39222.3910,812,716
Jan 29, 2025222.70224.90221.07222.59222.598,514,453
Jan 28, 2025224.50225.29220.10221.76221.7612,792,946
Jan 27, 2025223.00224.87218.45219.62219.627,821,158
Jan 24, 2025228.36230.01224.60225.21225.217,498,269
Jan 23, 2025227.50231.25225.52229.16229.167,731,880
Jan 22, 2025230.00231.10223.52228.38228.389,955,733
Jan 21, 2025233.40233.40228.39229.61229.615,923,042
Jan 20, 2025229.00235.53226.81232.12232.128,569,679
Jan 17, 2025227.99228.90225.84228.00228.006,060,015
Jan 16, 2025225.00230.95225.00228.85228.8513,044,666
Jan 15, 2025224.88225.89221.25222.02222.028,409,931
Jan 14, 2025217.85226.45217.85223.72223.7210,793,343
Jan 13, 2025224.00224.43216.35217.69217.6914,375,458
Jan 10, 2025230.11231.15225.00225.40225.408,065,484
Jan 9, 2025231.60233.15229.70231.04231.045,382,497
Jan 8, 2025232.51234.46229.91232.95232.959,535,741
Jan 7, 2025230.40233.72229.25232.46232.4610,569,432
Jan 6, 2025239.20241.39227.25227.96227.9629,034,063
Jan 3, 2025242.50245.10240.80241.64241.6411,308,123
Jan 2, 2025240.70241.92235.05241.12241.1214,134,494
Jan 1, 2025240.00241.78238.77241.22241.224,349,210
Dec 31, 2024240.00241.90238.06240.55240.5511,001,016
Dec 30, 2024244.00247.30239.72241.00241.0024,354,060
Dec 27, 2024246.15248.21244.60244.99244.994,851,649
Dec 26, 2024244.99248.70244.99246.68246.685,185,131
Dec 24, 2024245.70247.68243.29244.95244.957,643,411
Dec 23, 2024241.06247.30239.05246.25246.2511,064,641
Dec 20, 2024248.00249.99237.77240.59240.5910,949,542
Dec 19, 2024246.00251.00244.85248.31248.316,211,727
Dec 18, 2024254.25255.80249.73250.67250.679,707,392
Dec 17, 2024257.51259.30253.60255.99255.998,889,901
Dec 16, 2024256.64259.60256.54259.08259.085,025,258
Dec 13, 2024258.00258.90251.11257.99257.9912,263,775
Dec 12, 2024259.25261.20258.00259.20259.208,971,686
Dec 11, 2024262.93265.00259.99260.77260.779,109,708
Dec 10, 2024263.60264.45261.00262.93262.9310,964,378
Dec 9, 2024263.00264.80261.32262.93262.939,706,145
Dec 6, 2024261.30266.95258.00264.60264.6018,607,200
Dec 5, 2024260.95262.38258.55259.98259.9812,264,971
Dec 4, 2024255.00261.70254.22260.57260.5716,236,326
Dec 3, 2024247.70255.00247.18254.55254.5515,697,277
Dec 2, 2024246.00247.50244.30246.41246.417,689,533
Nov 29, 2024249.45250.45244.25246.40246.409,029,433
Nov 28, 2024247.45252.00245.60249.00249.0012,657,927
Nov 27, 2024247.50249.85244.65246.45246.459,255,064
Nov 26, 2024247.10250.00245.40247.50247.505,822,108
Nov 25, 2024242.00248.30240.80247.10247.1018,985,964
Nov 22, 2024229.00238.00229.00236.00236.0016,249,864
Nov 21, 2024237.20237.40219.85228.50228.5032,722,184
Nov 19, 2024242.50246.00236.25237.20237.2012,811,548
Nov 18, 2024241.50243.85236.15241.40241.4015,402,466
Nov 14, 2024243.45246.90240.85241.50241.506,939,685
Nov 13, 2024250.15252.85241.90243.30243.3015,240,064
Nov 12, 2024259.00260.50252.00252.70252.706,461,353
Nov 11, 2024256.00259.55252.80258.35258.359,319,722
Nov 8, 2024262.70262.70254.15256.60256.6013,569,792
Nov 7, 2024263.00266.40261.00262.75262.7511,833,629
Nov 6, 2024260.05264.00259.10262.55262.5521,915,311
Nov 5, 2024253.70260.00251.45257.90257.9016,900,651
Nov 4, 2024253.50255.60247.55252.65252.6515,810,287
Nov 1, 2024252.10254.20252.00253.70253.701,782,431
Oct 31, 2024251.45254.18248.20250.96250.967,738,588
Oct 30, 2024254.70256.39250.61251.48251.4813,781,718
Oct 29, 2024249.90255.00247.51254.56254.5615,007,577
Oct 28, 2024240.00253.58239.90249.92249.9234,626,442
Oct 25, 2024244.00245.90234.25239.52239.5213,124,438
Oct 24, 2024236.73245.70236.30244.77244.7711,899,296
Oct 23, 2024233.65239.84229.26237.96237.9616,390,552
Oct 22, 2024245.00245.50233.10233.65233.6510,255,996
Oct 21, 2024248.00251.20244.84245.77245.777,677,386
Oct 18, 2024240.65248.75237.85247.97247.9710,982,434
Oct 17, 2024244.15245.19239.73241.96241.9610,781,332
Oct 16, 2024243.79245.59242.70244.15244.155,229,639
Oct 15, 2024245.06248.14242.18243.81243.8110,652,623
Oct 14, 2024243.80245.75242.60244.55244.556,326,914
Oct 11, 2024246.81248.20242.13242.42242.429,419,288
Oct 10, 2024247.09252.09244.89246.05246.0517,374,776
Oct 9, 2024248.59250.50244.25246.32246.3219,792,122
Oct 8, 2024243.00248.69240.85247.24247.2414,466,416
Oct 7, 2024252.00253.28239.04242.67242.6718,620,251
Oct 4, 2024247.73255.70244.34250.59250.5941,064,802
Oct 3, 2024245.79249.77243.50245.06245.0613,127,876
Oct 1, 2024250.00251.40248.10248.91248.918,742,175
Sep 30, 2024247.50251.60246.15247.80247.8012,929,732
Sep 27, 2024245.20250.00244.60249.60249.6021,539,028
Sep 26, 2024244.00245.95241.70245.15245.157,377,443
Sep 25, 2024243.60245.15240.55243.20243.209,323,772
Sep 24, 2024244.30247.10241.90243.60243.6010,357,559
Sep 23, 2024237.30245.40236.00244.50244.5016,696,706
Sep 20, 2024237.90239.50235.00235.50235.5017,417,523
Sep 19, 2024238.80241.60231.00235.85235.8515,897,092
Sep 18, 2024239.00240.90237.10237.90237.9010,071,196
Sep 17, 2024240.00240.65238.20239.50239.506,653,415
Sep 16, 2024240.45241.95238.55239.15239.156,992,312
Sep 13, 2024238.80241.15236.70239.45239.4515,452,772
Sep 12, 2024235.00237.90233.20237.10237.108,287,067
Sep 11, 2024236.00237.20231.75232.80232.8011,565,080
Sep 10, 2024237.30237.45235.00235.70235.7010,135,668
Sep 9, 2024235.85237.20231.50235.55235.5515,982,999
Sep 6, 2024243.50244.20235.05235.85235.8521,276,104
Sep 5, 2024245.00245.10240.85243.85243.8514,160,225
Sep 4, 2024247.95249.45242.35243.50243.5017,943,213
Sep 3, 2024253.70254.65250.35250.70250.709,389,384
Sep 2, 2024251.00255.95248.10253.90253.9017,493,446
Aug 30, 2024250.45253.85249.65250.10250.1012,909,590
Aug 29, 2024249.85250.70247.65249.80249.809,988,780
Aug 28, 2024251.20251.65248.05249.85249.8516,568,081
Aug 27, 2024251.60252.50250.10251.20251.207,571,973
Aug 26, 2024253.25253.70251.00251.40251.4012,148,085
Aug 23, 2024254.10255.10251.80252.50252.506,941,785
Aug 22, 2024254.35256.80253.50254.10254.1011,102,262
Aug 21, 2024254.85255.40251.05253.40253.4014,318,532
Aug 20, 2024247.35255.05246.95254.35254.3525,268,902
Aug 19, 2024243.90249.45243.90247.35247.3510,533,731
Aug 16, 2024241.50243.75240.50243.45243.458,039,046
Aug 14, 2024241.90243.40238.75239.45239.4513,196,198
Aug 13, 2024245.05246.55241.00241.75241.7510,527,254
Aug 12, 2024244.00246.95242.50244.85244.8511,628,884
Aug 9, 2024243.20250.20242.10245.85245.8518,588,035
Aug 8, 2024243.50244.75240.50241.35241.3510,738,946
Aug 7, 2024243.00244.45239.00243.40243.4015,128,074
Aug 6, 2024241.55246.35238.70239.50239.5022,617,452
Aug 5, 2024238.35241.70231.25239.95239.9533,533,629
Aug 2, 2024250.00250.00242.55243.70243.7026,445,597
Aug 1, 2024258.10258.45250.25251.25251.2533,759,802
Jul 31, 2024257.40257.40251.50253.65253.6517,796,739
Jul 30, 2024256.55257.95254.90256.25256.2511,358,547
Jul 29, 2024254.00260.75251.30255.90255.9032,691,314
Jul 26, 2024246.00250.70244.05249.70249.7016,144,925
Jul 25, 2024248.25249.10244.85245.35245.3516,680,821
Jul 24, 2024252.00252.90246.05248.95248.9521,869,220
Jul 23, 2024255.10255.10243.85251.10251.109,028,466
Jul 22, 2024249.70256.20246.75253.00253.0014,680,632
Jul 19, 2024256.00257.25248.75250.60250.6013,018,805
Jul 18, 2024258.20258.85254.80255.45255.4518,903,883
Jul 16, 2024259.80260.90256.95258.20258.2018,989,023
Jul 15, 2024252.60259.30250.65258.55258.5529,164,529
Jul 12, 2024257.10259.10250.05250.60250.6019,538,619
Jul 11, 2024258.70259.05255.55256.70256.709,469,388
Jul 10, 2024263.50263.50254.55256.55256.5518,117,284
Jul 9, 2024264.30264.70261.10261.70261.7013,578,992
Jul 8, 2024268.00268.00261.55262.35262.3522,806,599
Jul 5, 2024270.00274.40268.95273.80273.8015,355,368
Jul 4, 2024268.05271.45265.50270.15270.1512,965,149
Jul 3, 2024267.30269.75263.05267.85267.8518,643,235
Jul 2, 2024273.00273.50264.20265.00265.0013,960,959
Jul 1, 2024275.25276.30271.75272.15272.1512,001,891
Jun 28, 2024 7.60 Dividend
Jun 28, 2024273.00280.80272.90275.40275.4015,270,017
Jun 27, 2024280.00282.90277.00279.85272.2514,743,494
Jun 26, 2024282.00283.60279.20280.95273.3216,075,754
Jun 25, 2024281.00283.45279.00280.65273.0313,386,910
Jun 24, 2024279.50282.10273.50280.60272.9817,778,427
Jun 21, 2024285.20286.80278.60279.35271.7615,165,917
Jun 20, 2024284.00287.70283.65285.20277.4513,675,594
Jun 19, 2024287.00290.50282.65283.95276.2433,193,685
Jun 18, 2024286.25288.45285.10287.30279.5010,174,646
Jun 14, 2024283.00287.50281.60286.25278.4813,911,039
Jun 13, 2024285.00285.20281.25282.70275.0214,322,702
Jun 12, 2024274.90284.90273.75283.40275.7029,504,096
Jun 11, 2024276.50279.30274.00274.80267.3413,094,039
Jun 10, 2024273.40279.50272.35276.40268.8921,735,106
Jun 7, 2024268.35272.00266.75270.80263.4519,749,116
Jun 6, 2024262.60274.00261.45268.90261.6031,690,680
Jun 5, 2024257.00262.85236.45260.00252.9470,386,788
Jun 4, 2024292.00292.00237.60248.25241.5184,878,240
Jun 3, 2024277.00299.70277.00296.95288.8974,818,392
May 31, 2024263.40266.35261.50264.90257.7117,253,924
May 30, 2024261.75267.40261.15262.85255.719,840,965
May 29, 2024262.90266.20261.80263.40256.2515,041,927
May 28, 2024271.00271.80262.60264.30257.1212,897,363
May 27, 2024269.50273.40265.65270.55263.2013,764,764
May 24, 2024268.95272.20267.75268.95261.6516,509,527
May 23, 2024265.50272.00264.60269.25261.9424,738,523
May 22, 2024267.00267.95262.50263.35256.2016,912,682
May 21, 2024261.50266.80260.25265.50258.2917,185,189
May 17, 2024262.55264.65259.90261.40254.3013,847,808
May 16, 2024264.55267.10259.05262.90255.7615,531,360
May 15, 2024261.25267.70260.75263.90256.7319,280,956
May 14, 2024259.70263.20257.60260.85253.7712,196,792
May 13, 2024260.30261.80251.55259.05252.0131,581,807
May 10, 2024265.70266.70248.35254.85247.9339,476,449
May 9, 2024270.00271.70259.95262.65255.5233,562,988
May 8, 2024259.05266.20258.10262.50255.3731,407,247
May 7, 2024266.60268.35257.80259.05252.0117,373,412
May 6, 2024276.00276.00259.70265.70258.4834,253,148
May 3, 2024282.25282.50274.25275.75268.2619,568,548
May 2, 2024281.45283.90279.00279.40271.8112,366,464
Apr 30, 2024273.35284.80272.60281.50273.8639,453,521
Apr 29, 2024269.10273.90265.00272.60265.2022,257,247
Apr 26, 2024270.00272.70267.35268.05260.7714,775,940
Apr 25, 2024259.00269.50258.50268.65261.3523,475,720
Apr 24, 2024261.25261.85258.45259.10252.068,677,169
Apr 23, 2024263.00263.55259.70260.15253.0814,502,060
Apr 22, 2024258.90262.00257.80261.30254.209,419,094
Apr 19, 2024256.50257.60251.10256.95249.979,169,415
Apr 18, 2024255.25263.40255.25259.00251.9713,204,672

Related Tickers

UNIONBANK.NS Union Bank of India
126.59
-0.53%
 
CANBK.NS Canara Bank
96.02
+1.39%
 
BANKINDIA.NS Bank of India Limited
117.10
+1.40%
 
PNB.NS Punjab National Bank
99.50
+0.68%
 
SBIN.NS State Bank of India
797.45
+3.33%
 
IDBI.NS IDBI Bank Limited
82.10
+0.69%
 
AXISBANK.NS Axis Bank Limited
1,190.80
+2.54%
 
ICICIBANK.NS ICICI Bank Limited
1,406.70
+3.71%
 
INDIANB.NS Indian Bank
575.20
+1.24%
 
RBLBANK.NS RBL Bank Limited
183.64
+0.48%