BSE - Delayed Quote INR

Bank of India Limited (BANKINDIA.BO)

Compare
94.30
-4.40
(-4.46%)
At close: January 10 at 3:58:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 98.20 98.65 94.10 94.30 94.30 736,327
Jan 9, 2025 100.65 100.65 98.40 98.70 98.70 111,929
Jan 8, 2025 100.40 101.05 98.55 100.10 100.10 512,656
Jan 7, 2025 99.90 101.10 99.55 100.15 100.15 714,169
Jan 6, 2025 106.00 106.40 99.25 99.85 99.85 1,069,656
Jan 3, 2025 104.35 107.15 104.15 104.80 104.80 910,934
Jan 2, 2025 104.40 105.00 100.90 103.80 103.80 833,717
Jan 1, 2025 102.70 103.20 101.05 102.65 102.65 300,951
Dec 31, 2024 101.05 102.50 100.25 101.95 101.95 797,161
Dec 30, 2024 102.75 103.55 100.40 100.90 100.90 349,658
Dec 27, 2024 102.85 103.95 102.70 102.80 102.80 120,041
Dec 26, 2024 103.20 104.25 102.00 103.10 103.10 443,285
Dec 24, 2024 102.80 102.90 101.85 102.35 102.35 197,864
Dec 23, 2024 103.85 104.40 102.05 102.45 102.45 237,329
Dec 20, 2024 106.55 107.20 102.50 102.95 102.95 541,392
Dec 19, 2024 106.40 107.40 105.40 106.55 106.55 242,857
Dec 18, 2024 111.30 111.30 107.40 107.90 107.90 545,304
Dec 17, 2024 114.05 114.25 110.00 110.25 110.25 192,423
Dec 16, 2024 113.00 115.55 112.65 114.15 114.15 166,383
Dec 13, 2024 112.95 113.55 109.55 113.00 113.00 500,128
Dec 12, 2024 115.00 115.00 112.50 113.05 113.05 256,811
Dec 11, 2024 116.05 116.05 114.05 114.25 114.25 302,808
Dec 10, 2024 116.80 116.85 115.00 115.45 115.45 153,788
Dec 9, 2024 117.75 118.30 115.65 115.85 115.85 184,391
Dec 6, 2024 118.45 120.35 116.65 117.80 117.80 483,646
Dec 5, 2024 118.70 119.45 116.10 118.25 118.25 252,677
Dec 4, 2024 114.95 118.90 114.35 117.85 117.85 1,175,096
Dec 3, 2024 110.00 114.20 110.00 114.00 114.00 443,671
Dec 2, 2024 110.50 110.60 107.45 110.10 110.10 898,307
Nov 29, 2024 112.30 114.60 108.85 110.50 110.50 750,110
Nov 28, 2024 112.35 114.55 109.95 111.95 111.95 562,378
Nov 27, 2024 108.70 111.90 107.35 111.50 111.50 486,893
Nov 26, 2024 107.35 107.95 106.60 107.75 107.75 405,847
Nov 25, 2024 105.30 108.10 105.30 107.05 107.05 634,063
Nov 22, 2024 102.40 103.75 101.90 103.15 103.15 203,282
Nov 21, 2024 105.00 105.00 100.65 101.40 101.40 518,129
Nov 19, 2024 103.25 107.60 103.25 104.55 104.55 266,234
Nov 18, 2024 104.20 104.65 101.45 103.05 103.05 394,745
Nov 14, 2024 104.90 106.60 103.85 104.30 104.30 240,707
Nov 13, 2024 108.50 108.50 104.25 104.65 104.65 794,200
Nov 12, 2024 112.85 114.20 108.10 108.80 108.80 960,744
Nov 11, 2024 111.45 115.05 111.15 112.25 112.25 553,493
Nov 8, 2024 113.45 113.45 110.35 111.55 111.55 430,271
Nov 7, 2024 113.95 115.00 112.60 113.20 113.20 734,912
Nov 6, 2024 111.70 114.35 110.85 113.80 113.80 936,339
Nov 4, 2024 110.60 110.60 106.90 108.25 108.25 527,739
Nov 1, 2024 109.15 110.55 108.50 110.20 110.20 305,383
Oct 31, 2024 107.85 109.45 106.50 108.70 108.70 621,409
Oct 29, 2024 100.85 102.85 99.55 102.65 102.65 831,635
Oct 28, 2024 97.25 101.00 96.45 100.25 100.25 861,355
Oct 25, 2024 99.50 99.75 96.00 96.60 96.60 1,336,360
Oct 24, 2024 99.65 100.90 98.35 99.30 99.30 458,688
Oct 23, 2024 99.60 100.45 96.60 99.00 99.00 1,007,806
Oct 22, 2024 104.30 104.70 99.50 99.90 99.90 1,956,307
Oct 21, 2024 105.10 106.05 103.30 104.15 104.15 468,058
Oct 18, 2024 104.10 105.85 102.85 104.80 104.80 370,371
Oct 17, 2024 104.55 105.35 103.75 104.70 104.70 242,614
Oct 16, 2024 104.55 105.55 104.35 104.85 104.85 258,755
Oct 15, 2024 105.00 105.50 104.35 104.80 104.80 200,566
Oct 14, 2024 105.65 106.30 104.40 104.75 104.75 225,171
Oct 11, 2024 105.20 105.95 105.05 105.50 105.50 182,857
Oct 10, 2024 105.60 106.50 105.10 105.45 105.45 247,298
Oct 9, 2024 107.65 107.70 105.15 105.40 105.40 338,014
Oct 8, 2024 105.50 107.15 101.25 106.00 106.00 364,609
Oct 7, 2024 108.90 109.45 103.90 105.50 105.50 734,298
Oct 4, 2024 109.70 109.70 106.80 108.85 108.85 565,375
Oct 3, 2024 109.85 109.85 108.65 109.35 109.35 183,658
Oct 1, 2024 110.60 111.70 110.60 110.85 110.85 372,967
Sep 30, 2024 110.95 111.25 109.60 110.70 110.70 923,566
Sep 27, 2024 111.00 111.45 110.25 110.80 110.80 573,738
Sep 26, 2024 110.80 111.85 109.70 110.55 110.55 479,861
Sep 25, 2024 112.00 112.35 110.25 110.60 110.60 185,250
Sep 24, 2024 112.90 113.05 111.80 111.95 111.95 380,881
Sep 23, 2024 110.60 113.60 110.35 112.45 112.45 672,296
Sep 20, 2024 110.65 110.75 109.70 110.35 110.35 403,212
Sep 19, 2024 111.60 111.85 109.45 110.05 110.05 508,614
Sep 18, 2024 112.50 112.50 110.55 110.85 110.85 222,849
Sep 17, 2024 113.60 113.60 112.05 112.25 112.25 137,876
Sep 16, 2024 112.80 115.20 112.60 112.90 112.90 275,259
Sep 13, 2024 111.70 113.85 111.00 112.30 112.30 342,553
Sep 12, 2024 111.85 112.50 110.30 110.85 110.85 294,403
Sep 11, 2024 112.70 113.25 110.85 111.20 111.20 1,839,802
Sep 10, 2024 114.05 114.95 112.25 112.45 112.45 321,039
Sep 9, 2024 115.45 115.60 112.30 113.50 113.50 1,143,187
Sep 6, 2024 117.55 118.10 115.25 115.80 115.80 966,108
Sep 5, 2024 118.50 118.50 117.00 117.45 117.45 741,645
Sep 4, 2024 117.25 118.30 116.80 118.00 118.00 1,759,999
Sep 3, 2024 117.80 119.35 117.30 118.90 118.90 161,168
Sep 2, 2024 118.40 118.60 116.65 117.35 117.35 398,801
Aug 30, 2024 117.05 118.55 117.05 117.80 117.80 759,305
Aug 29, 2024 118.80 118.80 116.50 116.90 116.90 788,514
Aug 28, 2024 118.75 119.15 117.70 117.85 117.85 248,027
Aug 26, 2024 121.00 121.45 117.25 117.60 117.60 823,259
Aug 23, 2024 121.05 121.45 120.20 120.65 120.65 162,030
Aug 22, 2024 119.55 121.20 119.50 120.95 120.95 267,015
Aug 21, 2024 119.25 119.85 118.70 119.30 119.30 143,461
Aug 20, 2024 117.95 120.20 117.50 119.20 119.20 655,633
Aug 19, 2024 116.75 118.70 116.75 117.80 117.80 402,472
Aug 16, 2024 115.50 116.65 115.50 116.10 116.10 147,030
Aug 14, 2024 116.20 116.35 114.00 114.75 114.75 218,844
Aug 13, 2024 117.95 118.70 115.10 115.70 115.70 1,360,512
Aug 12, 2024 117.70 119.45 117.40 117.90 117.90 473,419
Aug 9, 2024 119.80 121.10 118.00 119.00 119.00 724,703
Aug 8, 2024 118.75 121.35 117.30 119.80 119.80 1,691,939
Aug 7, 2024 122.80 122.80 118.40 118.90 118.90 614,120
Aug 6, 2024 122.40 124.75 118.10 118.95 118.95 686,171
Aug 5, 2024 124.95 124.95 119.55 122.25 122.25 1,895,749
Aug 2, 2024 124.90 128.20 122.80 126.15 126.15 682,132
Aug 1, 2024 126.50 126.65 125.25 126.05 126.05 571,043
Jul 31, 2024 126.15 126.50 125.00 125.80 125.80 262,585
Jul 30, 2024 125.95 126.95 125.15 125.70 125.70 868,535
Jul 29, 2024 120.50 126.15 120.50 125.15 125.15 1,260,608
Jul 26, 2024 119.40 120.40 118.30 119.30 119.30 575,086
Jul 25, 2024 119.95 120.50 118.55 118.80 118.80 289,070
Jul 24, 2024 119.90 122.45 119.40 120.25 120.25 488,575
Jul 23, 2024 122.45 122.45 117.10 119.00 119.00 770,448
Jul 22, 2024 120.05 122.45 118.40 121.90 121.90 445,078
Jul 19, 2024 123.80 123.85 120.50 120.85 120.85 684,795
Jul 18, 2024 122.20 125.05 121.45 123.65 123.65 1,252,759
Jul 16, 2024 123.65 124.50 121.85 122.95 122.95 336,204
Jul 15, 2024 120.85 125.05 119.70 123.65 123.65 893,295
Jul 12, 2024 121.85 124.20 119.75 120.25 120.25 830,514
Jul 11, 2024 122.90 122.95 120.35 122.00 122.00 591,251
Jul 10, 2024 124.15 124.35 119.10 122.50 122.50 557,336
Jul 9, 2024 121.50 126.00 121.00 123.55 123.55 910,190
Jul 8, 2024 120.90 121.00 119.50 120.90 120.90 720,019
Jul 5, 2024 118.75 121.45 118.55 120.45 120.45 977,792
Jul 4, 2024 118.35 119.35 117.50 118.65 118.65 616,142
Jul 3, 2024 118.65 119.30 117.85 118.30 118.30 616,253
Jul 2, 2024 121.30 121.55 117.30 117.80 117.80 830,983
Jul 1, 2024 121.15 121.30 119.95 120.95 120.95 275,267
Jun 28, 2024 121.50 123.60 120.00 120.35 120.35 428,420
Jun 27, 2024 123.80 123.80 119.90 120.80 120.80 387,089
Jun 26, 2024 123.00 124.40 122.25 123.85 123.85 348,056
Jun 25, 2024 121.95 123.60 119.70 123.25 123.25 1,076,258
Jun 24, 2024 121.70 121.70 119.30 120.65 120.65 915,694
Jun 21, 2024 123.05 123.55 121.00 121.60 121.60 373,191
Jun 20, 2024 122.75 123.90 122.55 122.95 122.95 400,958
Jun 19, 2024 122.70 124.00 121.40 122.75 122.75 1,189,874
Jun 18, 2024 2.80 Dividend
Jun 18, 2024 125.00 125.25 122.00 122.25 122.25 772,821
Jun 14, 2024 125.60 126.35 124.20 125.75 122.95 451,026
Jun 13, 2024 125.15 126.15 124.00 124.50 121.73 972,855
Jun 12, 2024 123.50 125.30 122.65 124.10 121.34 1,530,667
Jun 11, 2024 124.40 124.40 122.40 123.05 120.31 399,361
Jun 10, 2024 122.25 125.45 121.40 122.90 120.16 1,977,548
Jun 7, 2024 118.70 121.50 118.00 121.05 118.35 705,434
Jun 6, 2024 119.20 122.20 117.30 117.80 115.18 2,856,300
Jun 5, 2024 119.30 120.45 109.55 116.95 114.35 3,557,141
Jun 4, 2024 125.15 135.60 110.35 116.50 113.91 5,646,923
Jun 3, 2024 134.75 137.35 133.10 135.60 132.58 3,547,026
May 31, 2024 129.25 129.75 125.55 128.70 125.83 813,599
May 30, 2024 128.85 130.90 127.50 128.00 125.15 743,596
May 29, 2024 129.80 130.95 128.40 129.55 126.67 726,612
May 28, 2024 133.40 134.50 129.05 130.40 127.50 830,932
May 27, 2024 130.95 133.70 129.15 132.40 129.45 1,560,350
May 24, 2024 129.85 131.25 128.95 129.90 127.01 548,171
May 23, 2024 127.70 130.75 127.60 129.10 126.23 1,371,019
May 22, 2024 124.85 127.35 123.95 126.85 124.03 1,647,555
May 21, 2024 125.00 126.00 122.75 123.25 120.51 1,184,678
May 17, 2024 122.95 124.10 122.35 123.10 120.36 1,027,526
May 16, 2024 126.45 127.80 120.25 121.70 118.99 1,504,659
May 15, 2024 124.85 128.10 122.20 124.15 121.39 1,929,609
May 14, 2024 126.50 126.80 121.95 122.85 120.11 1,747,006
May 13, 2024 128.00 130.80 121.70 124.50 121.73 5,175,769
May 10, 2024 139.75 140.95 136.65 138.85 135.76 955,897
May 9, 2024 144.40 144.40 138.20 139.00 135.90 711,409
May 8, 2024 140.85 145.05 139.70 142.10 138.94 677,097
May 7, 2024 146.00 147.30 139.30 140.85 137.71 771,645
May 6, 2024 150.90 150.90 140.60 146.00 142.75 1,518,775
May 3, 2024 152.80 153.00 148.25 149.85 146.51 1,138,230
May 2, 2024 155.50 156.40 151.15 151.80 148.42 823,838
Apr 30, 2024 156.80 158.00 154.50 155.20 151.74 757,313
Apr 29, 2024 151.85 156.20 150.80 155.60 152.14 1,505,013
Apr 26, 2024 151.40 154.45 149.20 150.30 146.95 1,462,978
Apr 25, 2024 144.15 152.05 144.10 150.35 147.00 2,587,289
Apr 24, 2024 144.40 145.25 143.60 144.50 141.28 506,392
Apr 23, 2024 142.50 145.25 140.85 144.40 141.18 1,362,527
Apr 22, 2024 138.30 142.00 137.50 141.25 138.10 622,754
Apr 19, 2024 134.80 137.45 133.45 135.60 132.58 1,136,831
Apr 18, 2024 139.20 141.95 136.95 137.80 134.73 342,295
Apr 16, 2024 137.95 139.90 137.00 138.35 135.27 496,206
Apr 15, 2024 140.00 140.65 136.30 138.80 135.71 629,815
Apr 12, 2024 143.95 146.15 142.95 143.35 140.16 675,853
Apr 10, 2024 142.40 145.30 141.25 144.50 141.28 965,045
Apr 9, 2024 145.55 146.50 141.20 141.85 138.69 620,803
Apr 8, 2024 148.90 150.60 143.50 144.20 140.99 693,164
Apr 5, 2024 147.35 149.45 145.10 148.45 145.14 1,236,000
Apr 4, 2024 147.05 151.20 145.65 147.50 144.22 2,763,917
Apr 3, 2024 140.70 146.20 138.30 145.40 142.16 2,112,955
Apr 2, 2024 140.85 142.80 139.35 140.85 137.71 709,978
Apr 1, 2024 134.15 142.65 133.95 140.75 137.62 1,190,080
Mar 28, 2024 133.05 137.80 133.00 137.00 133.95 1,329,930
Mar 27, 2024 133.55 134.95 131.50 132.00 129.06 622,390
Mar 26, 2024 135.65 136.95 133.20 133.50 130.53 516,298
Mar 22, 2024 135.05 137.70 134.90 135.75 132.73 498,213
Mar 21, 2024 134.00 136.20 134.00 134.55 131.55 550,831
Mar 20, 2024 134.00 135.55 129.80 131.50 128.57 578,070
Mar 19, 2024 133.00 134.60 131.30 133.85 130.87 700,021
Mar 18, 2024 134.00 135.10 131.35 132.95 129.99 795,249
Mar 15, 2024 130.95 135.70 125.65 134.35 131.36 1,259,663
Mar 14, 2024 127.65 133.50 125.40 130.35 127.45 1,194,272
Mar 13, 2024 140.50 142.05 127.00 128.25 125.39 1,996,715
Mar 12, 2024 144.25 144.55 138.05 140.20 137.08 1,343,987
Mar 11, 2024 147.15 149.40 143.00 143.90 140.70 1,718,696
Mar 7, 2024 145.40 148.20 144.45 146.15 142.90 1,517,280
Mar 6, 2024 143.50 146.95 140.00 145.45 142.21 2,977,309
Mar 5, 2024 138.20 145.15 138.20 143.75 140.55 2,660,574
Mar 4, 2024 138.15 139.75 135.90 139.45 136.34 1,136,502
Mar 1, 2024 134.15 137.15 133.90 136.40 133.36 1,299,776
Feb 29, 2024 132.75 134.05 128.85 131.50 128.57 1,920,809
Feb 28, 2024 136.75 136.75 130.30 132.75 129.79 762,197
Feb 27, 2024 137.30 137.65 133.95 135.50 132.48 859,659
Feb 26, 2024 137.25 137.75 135.80 136.65 133.61 573,201
Feb 23, 2024 140.20 140.75 136.40 136.80 133.75 1,070,874
Feb 22, 2024 142.05 142.15 136.50 139.20 136.10 1,160,173
Feb 21, 2024 142.80 146.20 140.40 141.10 137.96 1,731,686
Feb 20, 2024 143.05 144.40 141.50 142.05 138.89 978,007
Feb 19, 2024 144.65 146.10 141.55 142.80 139.62 1,306,987
Feb 16, 2024 145.25 149.70 143.15 144.15 140.94 2,277,754
Feb 15, 2024 137.15 143.30 136.00 142.85 139.67 2,197,412
Feb 14, 2024 128.75 136.25 127.00 135.80 132.78 731,473
Feb 13, 2024 129.60 132.95 128.05 130.80 127.89 1,492,092
Feb 12, 2024 138.15 138.35 124.35 128.10 125.25 2,442,750
Feb 9, 2024 142.85 143.20 134.10 137.25 134.19 2,330,186
Feb 8, 2024 139.95 144.80 139.40 141.65 138.50 3,922,483
Feb 7, 2024 136.25 140.25 135.80 137.35 134.29 2,737,063
Feb 6, 2024 138.85 139.60 130.60 133.75 130.77 3,475,734
Feb 5, 2024 147.95 147.95 137.65 138.65 135.56 5,688,330
Feb 2, 2024 146.55 156.35 146.00 151.60 148.22 2,477,512
Feb 1, 2024 139.95 146.20 137.00 145.40 142.16 2,171,983
Jan 31, 2024 139.25 141.35 136.25 138.90 135.81 1,950,716
Jan 30, 2024 136.95 140.05 135.00 138.65 135.56 2,219,225
Jan 29, 2024 132.10 136.60 132.10 135.50 132.48 3,451,488
Jan 25, 2024 133.70 135.95 130.60 131.50 128.57 1,239,051
Jan 24, 2024 131.05 136.80 126.40 133.15 130.19 1,696,871
Jan 23, 2024 139.05 139.65 128.85 131.80 128.87 2,612,053
Jan 19, 2024 135.65 137.20 133.70 135.10 132.09 1,353,023
Jan 17, 2024 132.35 136.30 130.00 132.70 129.75 1,649,707
Jan 16, 2024 131.00 136.80 129.65 134.45 131.46 4,192,110
Jan 15, 2024 129.95 133.15 127.45 131.00 128.08 3,621,226
Jan 12, 2024 121.70 129.95 121.00 128.90 126.03 5,604,897
Jan 11, 2024 120.75 121.85 120.20 121.10 118.40 1,374,762
Jan 10, 2024 118.65 118.65 116.75 118.15 115.52 2,653,453

Related Tickers

UTKARSHBNK.NS Utkarsh Small Finance Bank Limited
30.75
-0.81%
 
PSB.NS Punjab & Sind Bank
44.69
-3.37%
 
CANBK.BO Canara Bank
92.85
-3.03%
 
TMB.NS Tamilnad Mercantile Bank Limited
442.70
-1.51%
 
JSFB.BO Jana Small Finance Bank Limited
389.10
-3.64%
 
CAPITALSFB.BO Capital Small Finance Bank Limited
306.40
-0.55%
 
UNIONBANK.NS Union Bank of India
103.44
-4.28%
 
IOB.BO Indian Overseas Bank
48.08
-4.01%
 
UTKARSHBNK.BO Utkarsh Small Finance Bank Limited
31.03
+0.03%
 
DHANBANK.NS Dhanlaxmi Bank Limited
25.50
-4.42%