BSE - Delayed Quote INR

Bank of India Small Cap Reg IDCW-P (0P0001F5O8.BO)

28.76 -0.03 (-0.10%)
At close: April 19 at 1:30 AM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 28.80 28.80 28.80 28.80 28.80 -
Apr 18, 2024 28.76 28.76 28.76 28.76 28.76 -
Apr 16, 2024 28.79 28.79 28.79 28.79 28.79 -
Apr 15, 2024 28.69 28.69 28.69 28.69 28.69 -
Apr 12, 2024 29.00 29.00 29.00 29.00 29.00 -
Apr 10, 2024 28.99 28.99 28.99 28.99 28.99 -
Apr 9, 2024 28.83 28.83 28.83 28.83 28.83 -
Apr 8, 2024 28.78 28.78 28.78 28.78 28.78 -
Apr 5, 2024 28.79 28.79 28.79 28.79 28.79 -
Apr 4, 2024 28.76 28.76 28.76 28.76 28.76 -
Apr 3, 2024 28.73 28.73 28.73 28.73 28.73 -
Apr 2, 2024 28.53 28.53 28.53 28.53 28.53 -
Apr 1, 2024 28.35 28.35 28.35 28.35 28.35 -
Mar 28, 2024 27.79 27.79 27.79 27.79 27.79 -
Mar 27, 2024 27.52 27.52 27.52 27.52 27.52 -
Mar 26, 2024 27.34 27.34 27.34 27.34 27.34 -
Mar 22, 2024 27.32 27.32 27.32 27.32 27.32 -
Mar 21, 2024 27.09 27.09 27.09 27.09 27.09 -
Mar 20, 2024 26.55 26.55 26.55 26.55 26.55 -
Mar 19, 2024 26.43 26.43 26.43 26.43 26.43 -
Mar 18, 2024 26.64 26.64 26.64 26.64 26.64 -
Mar 15, 2024 26.62 26.62 26.62 26.62 26.62 -
Mar 14, 2024 26.52 26.52 26.52 26.52 26.52 -
Mar 13, 2024 25.94 25.94 25.94 25.94 25.94 -
Mar 12, 2024 27.03 27.03 27.03 27.03 27.03 -
Mar 11, 2024 27.41 27.41 27.41 27.41 27.41 -
Mar 7, 2024 27.82 27.82 27.82 27.82 27.82 -
Mar 6, 2024 27.65 27.65 27.65 27.65 27.65 -
Mar 5, 2024 28.00 28.00 28.00 28.00 28.00 -
Mar 4, 2024 28.18 28.18 28.18 28.18 28.18 -
Mar 1, 2024 28.13 28.13 28.13 28.13 28.13 -
Feb 29, 2024 27.82 27.82 27.82 27.82 27.82 -
Feb 28, 2024 27.87 27.87 27.87 27.87 27.87 -
Feb 27, 2024 28.28 28.28 28.28 28.28 28.28 -
Feb 26, 2024 28.17 28.17 28.17 28.17 28.17 -
Feb 23, 2024 28.10 28.10 28.10 28.10 28.10 -
Feb 22, 2024 27.94 27.94 27.94 27.94 27.94 -
Feb 21, 2024 27.93 27.93 27.93 27.93 27.93 -
Feb 20, 2024 28.18 28.18 28.18 28.18 28.18 -
Feb 19, 2024 28.25 28.25 28.25 28.25 28.25 -
Feb 16, 2024 28.29 28.29 28.29 28.29 28.29 -
Feb 15, 2024 28.08 28.08 28.08 28.08 28.08 -
Feb 14, 2024 27.95 27.95 27.95 27.95 27.95 -
Feb 13, 2024 27.71 27.71 27.71 27.71 27.71 -
Feb 12, 2024 27.64 27.64 27.64 27.64 27.64 -
Feb 9, 2024 28.46 28.46 28.46 28.46 28.46 -
Feb 8, 2024 28.76 28.76 28.76 28.76 28.76 -
Feb 7, 2024 28.86 28.86 28.86 28.86 28.86 -
Feb 6, 2024 28.79 28.79 28.79 28.79 28.79 -
Feb 5, 2024 28.57 28.57 28.57 28.57 28.57 -
Feb 2, 2024 28.59 28.59 28.59 28.59 28.59 -
Feb 1, 2024 28.47 28.47 28.47 28.47 28.47 -
Jan 31, 2024 28.53 28.53 28.53 28.53 28.53 -
Jan 30, 2024 28.22 28.22 28.22 28.22 28.22 -
Jan 29, 2024 28.28 28.28 28.28 28.28 28.28 -
Jan 25, 2024 28.08 28.08 28.08 28.08 28.08 -
Jan 24, 2024 27.88 27.88 27.88 27.88 27.88 -
Jan 23, 2024 27.52 27.52 27.52 27.52 27.52 -
Jan 19, 2024 28.04 28.04 28.04 28.04 28.04 -
Jan 18, 2024 27.85 27.85 27.85 27.85 27.85 -
Jan 17, 2024 27.81 27.81 27.81 27.81 27.81 -
Jan 16, 2024 28.15 28.15 28.15 28.15 28.15 -
Jan 15, 2024 28.12 28.12 28.12 28.12 28.12 -
Jan 12, 2024 28.14 28.14 28.14 28.14 28.14 -
Jan 11, 2024 28.05 28.05 28.05 28.05 28.05 -
Jan 10, 2024 27.91 27.91 27.91 27.91 27.91 -
Jan 9, 2024 27.97 27.97 27.97 27.97 27.97 -
Jan 8, 2024 27.84 27.84 27.84 27.84 27.84 -
Jan 5, 2024 28.08 28.08 28.08 28.08 28.08 -
Jan 4, 2024 27.90 27.90 27.90 27.90 27.90 -
Jan 3, 2024 27.64 27.64 27.64 27.64 27.64 -
Jan 2, 2024 27.58 27.58 27.58 27.58 27.58 -
Jan 1, 2024 27.56 27.56 27.56 27.56 27.56 -
Dec 29, 2023 27.50 27.50 27.50 27.50 27.50 -
Dec 28, 2023 27.46 27.46 27.46 27.46 27.46 -
Dec 27, 2023 27.40 27.40 27.40 27.40 27.40 -
Dec 26, 2023 27.38 27.38 27.38 27.38 27.38 -
Dec 22, 2023 27.39 27.39 27.39 27.39 27.39 -
Dec 21, 2023 27.18 27.18 27.18 27.18 27.18 -
Dec 20, 2023 26.96 26.96 26.96 26.96 26.96 -
Dec 19, 2023 27.59 27.59 27.59 27.59 27.59 -
Dec 18, 2023 27.56 27.56 27.56 27.56 27.56 -
Dec 15, 2023 27.55 27.55 27.55 27.55 27.55 -
Dec 14, 2023 27.47 27.47 27.47 27.47 27.47 -
Dec 13, 2023 27.38 27.38 27.38 27.38 27.38 -
Dec 12, 2023 27.19 27.19 27.19 27.19 27.19 -
Dec 11, 2023 27.27 27.27 27.27 27.27 27.27 -
Dec 8, 2023 27.13 27.13 27.13 27.13 27.13 -
Dec 7, 2023 27.39 27.39 27.39 27.39 27.39 -
Dec 6, 2023 27.48 27.48 27.48 27.48 27.48 -
Dec 5, 2023 27.53 27.53 27.53 27.53 27.53 -
Dec 4, 2023 27.58 27.58 27.58 27.58 27.58 -
Dec 1, 2023 27.30 27.30 27.30 27.30 27.30 -
Nov 30, 2023 27.11 27.11 27.11 27.11 27.11 -
Nov 29, 2023 26.94 26.94 26.94 26.94 26.94 -
Nov 28, 2023 26.74 26.74 26.74 26.74 26.74 -
Nov 24, 2023 26.71 26.71 26.71 26.71 26.71 -
Nov 23, 2023 26.76 26.76 26.76 26.76 26.76 -
Nov 22, 2023 26.75 26.75 26.75 26.75 26.75 -
Nov 21, 2023 26.75 26.75 26.75 26.75 26.75 -
Nov 20, 2023 26.62 26.62 26.62 26.62 26.62 -
Nov 17, 2023 26.66 26.66 26.66 26.66 26.66 -
Nov 16, 2023 26.50 26.50 26.50 26.50 26.50 -
Nov 15, 2023 26.50 26.50 26.50 26.50 26.50 -
Nov 13, 2023 26.39 26.39 26.39 26.39 26.39 -
Nov 10, 2023 25.86 25.86 25.86 25.86 25.86 -
Nov 9, 2023 25.87 25.87 25.87 25.87 25.87 -
Nov 8, 2023 25.84 25.84 25.84 25.84 25.84 -
Nov 7, 2023 25.71 25.71 25.71 25.71 25.71 -
Nov 6, 2023 25.45 25.45 25.45 25.45 25.45 -
Nov 3, 2023 25.21 25.21 25.21 25.21 25.21 -
Nov 2, 2023 24.93 24.93 24.93 24.93 24.93 -
Nov 1, 2023 24.72 24.72 24.72 24.72 24.72 -
Oct 31, 2023 24.84 24.84 24.84 24.84 24.84 -
Oct 30, 2023 24.84 24.84 24.84 24.84 24.84 -
Oct 27, 2023 24.70 24.70 24.70 24.70 24.70 -
Oct 26, 2023 24.15 24.15 24.15 24.15 24.15 -
Oct 25, 2023 24.17 24.17 24.17 24.17 24.17 -
Oct 23, 2023 24.42 24.42 24.42 24.42 24.42 -
Oct 20, 2023 25.26 25.26 25.26 25.26 25.26 -
Oct 19, 2023 25.48 25.48 25.48 25.48 25.48 -
Oct 18, 2023 25.42 25.42 25.42 25.42 25.42 -
Oct 17, 2023 25.49 25.49 25.49 25.49 25.49 -
Oct 16, 2023 25.38 25.38 25.38 25.38 25.38 -
Oct 13, 2023 25.43 25.43 25.43 25.43 25.43 -
Oct 12, 2023 25.48 25.48 25.48 25.48 25.48 -
Oct 11, 2023 25.25 25.25 25.25 25.25 25.25 -
Oct 10, 2023 25.02 25.02 25.02 25.02 25.02 -
Oct 9, 2023 24.71 24.71 24.71 24.71 24.71 -
Oct 6, 2023 25.07 25.07 25.07 25.07 25.07 -
Oct 5, 2023 24.86 24.86 24.86 24.86 24.86 -
Oct 4, 2023 24.68 24.68 24.68 24.68 24.68 -
Oct 3, 2023 24.99 24.99 24.99 24.99 24.99 -
Sep 29, 2023 24.72 24.72 24.72 24.72 24.72 -
Sep 27, 2023 24.57 24.57 24.57 24.57 24.57 -
Sep 26, 2023 24.34 24.34 24.34 24.34 24.34 -
Sep 25, 2023 24.17 24.17 24.17 24.17 24.17 -
Sep 22, 2023 24.12 24.12 24.12 24.12 24.12 -
Sep 21, 2023 24.14 24.14 24.14 24.14 24.14 -
Sep 20, 2023 24.24 24.24 24.24 24.24 24.24 -
Sep 18, 2023 24.45 24.45 24.45 24.45 24.45 -
Sep 15, 2023 24.68 24.68 24.68 24.68 24.68 -
Sep 14, 2023 24.59 24.59 24.59 24.59 24.59 -
Sep 13, 2023 24.27 24.27 24.27 24.27 24.27 -
Sep 12, 2023 24.14 24.14 24.14 24.14 24.14 -
Sep 11, 2023 24.90 24.90 24.90 24.90 24.90 -
Sep 8, 2023 24.61 24.61 24.61 24.61 24.61 -
Sep 7, 2023 24.39 24.39 24.39 24.39 24.39 -
Sep 6, 2023 24.36 24.36 24.36 24.36 24.36 -
Sep 5, 2023 24.30 24.30 24.30 24.30 24.30 -
Sep 4, 2023 24.28 24.28 24.28 24.28 24.28 -
Sep 1, 2023 24.10 24.10 24.10 24.10 24.10 -
Aug 31, 2023 23.98 23.98 23.98 23.98 23.98 -
Aug 30, 2023 23.65 23.65 23.65 23.65 23.65 -
Aug 29, 2023 23.51 23.51 23.51 23.51 23.51 -
Aug 28, 2023 23.47 23.47 23.47 23.47 23.47 -
Aug 25, 2023 23.34 23.34 23.34 23.34 23.34 -
Aug 24, 2023 23.25 23.25 23.25 23.25 23.25 -
Aug 23, 2023 23.26 23.26 23.26 23.26 23.26 -
Aug 22, 2023 23.18 23.18 23.18 23.18 23.18 -
Aug 21, 2023 23.05 23.05 23.05 23.05 23.05 -
Aug 18, 2023 22.93 22.93 22.93 22.93 22.93 -
Aug 17, 2023 22.97 22.97 22.97 22.97 22.97 -
Aug 16, 2023 22.87 22.87 22.87 22.87 22.87 -
Aug 14, 2023 22.92 22.92 22.92 22.92 22.92 -
Aug 11, 2023 22.97 22.97 22.97 22.97 22.97 -
Aug 10, 2023 23.02 23.02 23.02 23.02 23.02 -
Aug 9, 2023 23.11 23.11 23.11 23.11 23.11 -
Aug 8, 2023 23.07 23.07 23.07 23.07 23.07 -
Aug 7, 2023 22.99 22.99 22.99 22.99 22.99 -
Aug 4, 2023 22.95 22.95 22.95 22.95 22.95 -
Aug 3, 2023 22.91 22.91 22.91 22.91 22.91 -
Aug 2, 2023 22.82 22.82 22.82 22.82 22.82 -
Aug 1, 2023 23.01 23.01 23.01 23.01 23.01 -
Jul 31, 2023 23.03 23.03 23.03 23.03 23.03 -
Jul 28, 2023 22.66 22.66 22.66 22.66 22.66 -
Jul 27, 2023 22.65 22.65 22.65 22.65 22.65 -
Jul 26, 2023 22.63 22.63 22.63 22.63 22.63 -
Jul 25, 2023 22.64 22.64 22.64 22.64 22.64 -
Jul 24, 2023 22.60 22.60 22.60 22.60 22.60 -
Jul 21, 2023 22.60 22.60 22.60 22.60 22.60 -
Jul 20, 2023 22.59 22.59 22.59 22.59 22.59 -
Jul 19, 2023 22.60 22.60 22.60 22.60 22.60 -
Jul 18, 2023 22.50 22.50 22.50 22.50 22.50 -
Jul 17, 2023 22.62 22.62 22.62 22.62 22.62 -
Jul 14, 2023 22.55 22.55 22.55 22.55 22.55 -
Jul 13, 2023 22.40 22.40 22.40 22.40 22.40 -
Jul 12, 2023 22.49 22.49 22.49 22.49 22.49 -
Jul 11, 2023 2,233.00 2,233.00 2,233.00 2,233.00 2,233.00 -
Jul 10, 2023 22.17 22.17 22.17 22.17 22.17 -
Jul 7, 2023 22.18 22.18 22.18 22.18 22.18 -
Jul 6, 2023 22.20 22.20 22.20 22.20 22.20 -
Jul 5, 2023 22.12 22.12 22.12 22.12 22.12 -
Jul 4, 2023 22.04 22.04 22.04 22.04 22.04 -
Jul 3, 2023 22.01 22.01 22.01 22.01 22.01 -
Jun 30, 2023 21.91 21.91 21.91 21.91 21.91 -
Jun 28, 2023 21.88 21.88 21.88 21.88 21.88 -
Jun 27, 2023 21.84 21.84 21.84 21.84 21.84 -
Jun 26, 2023 21.76 21.76 21.76 21.76 21.76 -
Jun 23, 2023 21.74 21.74 21.74 21.74 21.74 -
Jun 22, 2023 21.93 21.93 21.93 21.93 21.93 -
Jun 21, 2023 21.97 21.97 21.97 21.97 21.97 -
Jun 20, 2023 21.91 21.91 21.91 21.91 21.91 -
Jun 19, 2023 21.79 21.79 21.79 21.79 21.79 -
Jun 16, 2023 21.72 21.72 21.72 21.72 21.72 -
Jun 15, 2023 21.63 21.63 21.63 21.63 21.63 -
Jun 14, 2023 21.56 21.56 21.56 21.56 21.56 -
Jun 13, 2023 21.47 21.47 21.47 21.47 21.47 -
Jun 12, 2023 21.31 21.31 21.31 21.31 21.31 -
Jun 9, 2023 21.26 21.26 21.26 21.26 21.26 -
Jun 8, 2023 21.28 21.28 21.28 21.28 21.28 -
Jun 7, 2023 21.37 21.37 21.37 21.37 21.37 -
Jun 6, 2023 21.17 21.17 21.17 21.17 21.17 -
Jun 5, 2023 21.00 21.00 21.00 21.00 21.00 -
Jun 2, 2023 20.90 20.90 20.90 20.90 20.90 -
Jun 1, 2023 20.79 20.79 20.79 20.79 20.79 -
May 31, 2023 20.69 20.69 20.69 20.69 20.69 -
May 30, 2023 20.63 20.63 20.63 20.63 20.63 -
May 29, 2023 20.59 20.59 20.59 20.59 20.59 -
May 26, 2023 20.56 20.56 20.56 20.56 20.56 -
May 25, 2023 20.44 20.44 20.44 20.44 20.44 -
May 24, 2023 20.38 20.38 20.38 20.38 20.38 -
May 23, 2023 20.35 20.35 20.35 20.35 20.35 -
May 22, 2023 20.39 20.39 20.39 20.39 20.39 -
May 19, 2023 20.37 20.37 20.37 20.37 20.37 -
May 18, 2023 20.32 20.32 20.32 20.32 20.32 -
May 17, 2023 20.34 20.34 20.34 20.34 20.34 -
May 16, 2023 20.21 20.21 20.21 20.21 20.21 -
May 15, 2023 20.19 20.19 20.19 20.19 20.19 -
May 12, 2023 20.10 20.10 20.10 20.10 20.10 -
May 11, 2023 20.13 20.13 20.13 20.13 20.13 -
May 10, 2023 19.99 19.99 19.99 19.99 19.99 -
May 9, 2023 19.98 19.98 19.98 19.98 19.98 -
May 8, 2023 19.93 19.93 19.93 19.93 19.93 -
May 5, 2023 19.78 19.78 19.78 19.78 19.78 -
May 4, 2023 19.85 19.85 19.85 19.85 19.85 -
May 3, 2023 19.69 19.69 19.69 19.69 19.69 -
May 2, 2023 19.70 19.70 19.70 19.70 19.70 -
Apr 28, 2023 19.63 19.63 19.63 19.63 19.63 -
Apr 27, 2023 19.45 19.45 19.45 19.45 19.45 -
Apr 26, 2023 19.40 19.40 19.40 19.40 19.40 -
Apr 25, 2023 19.32 19.32 19.32 19.32 19.32 -
Apr 24, 2023 19.29 19.29 19.29 19.29 19.29 -
Apr 21, 2023 19.19 19.19 19.19 19.19 19.19 -
Apr 20, 2023 19.21 19.21 19.21 19.21 19.21 -
Apr 19, 2023 19.13 19.13 19.13 19.13 19.13 -

Related Tickers