NSE - Delayed Quote INR

Bank of Baroda Limited (BANKBARODA.NS)

268.05 -0.60 (-0.22%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 270.00 272.70 267.35 268.05 268.05 14,774,699
Apr 25, 2024 259.00 269.50 258.50 268.65 268.65 23,475,720
Apr 24, 2024 261.25 261.85 258.45 259.10 259.10 8,677,169
Apr 23, 2024 263.00 263.55 259.70 260.15 260.15 14,502,060
Apr 22, 2024 258.90 262.00 257.80 261.30 261.30 9,419,094
Apr 19, 2024 256.50 257.60 251.10 256.95 256.95 9,169,415
Apr 18, 2024 255.25 263.40 255.25 259.00 259.00 13,204,672
Apr 16, 2024 258.80 259.50 254.00 254.70 254.70 11,074,547
Apr 15, 2024 265.15 266.50 260.00 261.40 261.40 11,835,728
Apr 12, 2024 269.80 272.25 266.40 267.95 267.95 11,496,987
Apr 10, 2024 265.50 272.35 265.35 270.80 270.80 15,233,408
Apr 9, 2024 269.00 269.90 263.50 265.50 265.50 10,451,503
Apr 8, 2024 272.00 272.45 267.00 267.60 267.60 15,992,006
Apr 5, 2024 269.45 270.80 266.15 268.90 268.90 11,296,905
Apr 4, 2024 276.25 276.70 268.35 269.45 269.45 14,291,037
Apr 3, 2024 270.90 275.70 267.75 274.25 274.25 18,329,459
Apr 2, 2024 267.00 272.15 266.40 271.30 271.30 10,897,757
Apr 1, 2024 266.00 268.25 265.10 266.75 266.75 7,378,701
Mar 28, 2024 258.75 266.40 258.75 264.05 264.05 11,966,752
Mar 27, 2024 261.00 263.80 257.70 258.75 258.75 19,196,992
Mar 26, 2024 259.00 263.75 259.00 261.55 261.55 8,259,347
Mar 22, 2024 255.50 260.90 253.65 259.80 259.80 11,402,546
Mar 21, 2024 253.50 257.30 253.00 255.70 255.70 10,121,220
Mar 20, 2024 249.90 253.00 243.80 249.85 249.85 17,342,930
Mar 19, 2024 253.80 255.80 248.50 249.10 249.10 11,016,984
Mar 18, 2024 253.45 257.90 252.20 254.50 254.50 10,806,790
Mar 15, 2024 258.50 261.50 250.15 254.00 254.00 17,126,874
Mar 14, 2024 259.90 263.85 255.60 259.20 259.20 13,623,004
Mar 13, 2024 272.00 273.45 258.40 260.90 260.90 20,711,328
Mar 12, 2024 277.00 279.50 270.85 271.60 271.60 12,003,823
Mar 11, 2024 283.85 285.60 276.50 277.40 277.40 18,217,736
Mar 7, 2024 282.55 284.50 279.20 281.75 281.75 10,994,198
Mar 6, 2024 277.85 284.25 271.30 282.55 282.55 32,754,392
Mar 5, 2024 272.95 278.60 272.25 278.10 278.10 14,431,461
Mar 4, 2024 273.55 276.25 272.10 273.20 273.20 11,707,996
Mar 1, 2024 266.50 272.20 265.40 271.15 271.15 9,702,235
Feb 29, 2024 261.40 267.60 258.35 265.45 265.45 16,296,464
Feb 28, 2024 270.35 271.45 260.65 261.75 261.75 13,653,858
Feb 27, 2024 269.55 273.10 267.40 270.35 270.35 15,572,873
Feb 26, 2024 268.85 272.40 266.70 269.55 269.55 12,448,638
Feb 23, 2024 276.00 280.15 265.30 268.85 268.85 23,264,484
Feb 22, 2024 275.25 276.95 270.15 275.60 275.60 11,871,556
Feb 21, 2024 273.50 279.50 273.00 275.10 275.10 19,624,058
Feb 20, 2024 270.10 274.80 269.75 273.25 273.25 14,006,722
Feb 19, 2024 275.65 277.00 269.75 270.70 270.70 14,006,706
Feb 16, 2024 276.10 280.75 274.55 275.65 275.65 20,666,587
Feb 15, 2024 269.90 277.00 269.05 275.70 275.70 32,254,489
Feb 14, 2024 255.10 271.00 252.35 267.80 267.80 30,063,655
Feb 13, 2024 254.70 260.50 249.20 259.60 259.60 18,922,366
Feb 12, 2024 266.10 267.40 253.05 254.70 254.70 26,620,786
Feb 9, 2024 253.35 266.50 247.50 263.50 263.50 46,201,039
Feb 8, 2024 248.00 256.30 247.05 253.10 253.10 33,645,402
Feb 7, 2024 252.90 252.90 242.65 244.65 244.65 55,656,306
Feb 6, 2024 258.00 258.30 246.20 250.30 250.30 17,506,394
Feb 5, 2024 257.65 262.50 255.75 257.45 257.45 21,283,536
Feb 2, 2024 259.30 261.00 254.50 255.25 255.25 29,946,219
Feb 1, 2024 250.00 257.45 243.00 255.95 255.95 43,749,140
Jan 31, 2024 238.90 250.00 232.05 247.60 247.60 63,750,711
Jan 30, 2024 235.00 242.40 233.80 237.45 237.45 22,612,702
Jan 29, 2024 227.65 235.75 227.65 234.25 234.25 20,641,625
Jan 25, 2024 228.00 231.35 223.30 227.05 227.05 20,473,287
Jan 24, 2024 223.00 229.00 219.65 228.65 228.65 36,236,660
Jan 23, 2024 234.00 235.75 221.45 222.40 222.40 36,926,359
Jan 19, 2024 229.55 231.50 228.50 230.65 230.65 9,445,978
Jan 18, 2024 224.95 230.20 222.00 227.70 227.70 16,224,153
Jan 17, 2024 229.00 233.20 224.55 225.50 225.50 34,099,113
Jan 16, 2024 231.10 234.25 229.40 231.25 231.25 13,977,706
Jan 15, 2024 230.70 233.25 228.65 231.10 231.10 12,678,381
Jan 12, 2024 226.90 232.25 225.25 229.90 229.90 17,600,195
Jan 11, 2024 225.00 227.40 224.00 226.05 226.05 11,247,115
Jan 10, 2024 223.30 225.00 219.45 223.85 223.85 13,503,894
Jan 9, 2024 227.00 227.35 222.70 223.20 223.20 13,420,799
Jan 8, 2024 231.50 231.50 222.70 223.45 223.45 27,673,291
Jan 5, 2024 239.00 239.40 230.90 234.65 234.65 14,545,656
Jan 4, 2024 233.05 240.10 232.90 237.75 237.75 14,698,523
Jan 3, 2024 230.40 235.45 227.25 232.85 232.85 21,410,875
Jan 2, 2024 233.70 235.80 228.85 230.70 230.70 12,803,886
Jan 1, 2024 232.45 236.75 231.10 233.75 233.75 13,199,707
Dec 29, 2023 233.10 233.65 229.35 231.10 231.10 11,051,281
Dec 28, 2023 234.00 235.95 231.55 232.95 232.95 35,086,844
Dec 27, 2023 226.00 233.75 225.15 232.00 232.00 27,861,855
Dec 26, 2023 222.90 226.65 222.90 225.35 225.35 9,215,256
Dec 22, 2023 225.00 226.75 221.40 223.60 223.60 11,469,899
Dec 21, 2023 217.00 225.90 215.10 224.85 224.85 16,908,481
Dec 20, 2023 227.45 229.50 217.15 219.30 219.30 24,608,319
Dec 19, 2023 225.20 228.50 221.55 226.10 226.10 17,582,770
Dec 18, 2023 224.45 227.55 222.90 224.30 224.30 12,657,351
Dec 15, 2023 221.90 226.40 218.65 224.70 224.70 23,378,701
Dec 14, 2023 224.00 224.40 219.60 220.10 220.10 18,247,186
Dec 13, 2023 216.60 222.65 214.65 221.05 221.05 34,720,253
Dec 12, 2023 216.15 217.15 214.05 216.10 216.10 18,271,153
Dec 11, 2023 213.00 217.25 212.90 215.20 215.20 16,170,438
Dec 8, 2023 211.00 215.70 208.50 212.00 212.00 29,505,509
Dec 7, 2023 208.50 213.25 208.05 211.15 211.15 14,842,658
Dec 6, 2023 211.00 211.60 208.00 209.55 209.55 22,088,409
Dec 5, 2023 209.55 214.70 209.10 210.85 210.85 24,365,491
Dec 4, 2023 205.15 210.00 205.15 209.05 209.05 35,929,143
Dec 1, 2023 198.50 203.85 198.35 201.85 201.85 21,923,402
Nov 30, 2023 197.85 201.80 196.35 197.10 197.10 21,558,187
Nov 29, 2023 197.25 198.35 196.50 197.40 197.40 7,617,440
Nov 28, 2023 193.05 198.60 192.75 196.55 196.55 12,382,178
Nov 24, 2023 194.50 195.50 192.75 193.10 193.10 5,469,063
Nov 23, 2023 195.10 196.60 193.95 194.35 194.35 5,846,991
Nov 22, 2023 196.45 196.80 192.80 194.65 194.65 15,231,149
Nov 21, 2023 198.00 198.65 194.65 195.75 195.75 8,970,682
Nov 20, 2023 197.50 198.70 196.00 197.65 197.65 10,307,666
Nov 17, 2023 195.00 198.00 193.75 196.80 196.80 16,351,676
Nov 16, 2023 198.20 200.00 196.95 198.35 198.35 13,256,095
Nov 15, 2023 198.80 199.35 197.25 197.70 197.70 18,154,099
Nov 13, 2023 195.20 197.30 193.40 196.70 196.70 14,626,408
Nov 10, 2023 192.50 195.25 191.75 194.85 194.85 10,091,704
Nov 9, 2023 193.30 194.40 192.55 193.00 193.00 13,121,704
Nov 8, 2023 193.25 194.05 191.55 192.50 192.50 22,372,624
Nov 7, 2023 196.60 196.60 190.65 191.25 191.25 51,310,933
Nov 6, 2023 200.00 201.70 194.75 195.60 195.60 37,345,564
Nov 3, 2023 201.35 204.25 201.00 203.80 203.80 19,177,688
Nov 2, 2023 197.00 200.60 196.80 199.90 199.90 14,242,502
Nov 1, 2023 196.40 198.20 195.05 195.50 195.50 7,915,346
Oct 31, 2023 199.50 199.75 195.65 196.20 196.20 9,074,535
Oct 30, 2023 197.15 199.85 194.60 198.25 198.25 11,946,838
Oct 27, 2023 190.50 197.50 190.50 196.85 196.85 14,885,363
Oct 26, 2023 193.55 193.80 187.85 189.15 189.15 29,658,835
Oct 25, 2023 195.90 198.25 193.70 194.80 194.80 14,959,554
Oct 23, 2023 202.30 203.75 194.00 195.20 195.20 15,784,543
Oct 20, 2023 204.20 205.60 201.20 202.30 202.30 17,030,658
Oct 19, 2023 202.50 206.00 201.20 205.15 205.15 12,922,522
Oct 18, 2023 207.00 208.65 203.00 203.65 203.65 20,282,190
Oct 17, 2023 206.20 208.15 205.80 207.35 207.35 12,501,262
Oct 16, 2023 201.45 206.50 201.45 205.80 205.80 15,730,299
Oct 13, 2023 206.90 206.95 201.20 203.50 203.50 27,835,260
Oct 12, 2023 208.00 209.45 207.45 207.75 207.75 14,176,014
Oct 11, 2023 210.00 210.95 206.30 207.20 207.20 43,037,191
Oct 10, 2023 212.15 214.55 211.90 214.30 214.30 12,358,739
Oct 9, 2023 212.40 215.30 210.30 211.75 211.75 12,102,991
Oct 6, 2023 214.00 216.00 212.40 215.30 215.30 14,552,427
Oct 5, 2023 213.90 214.45 210.00 212.55 212.55 11,700,848
Oct 4, 2023 216.95 217.30 210.90 212.40 212.40 21,610,557
Oct 3, 2023 213.50 218.20 212.00 217.85 217.85 12,939,332
Sep 29, 2023 212.25 215.30 212.00 213.95 213.95 9,613,748
Sep 28, 2023 214.85 216.50 209.75 210.65 210.65 26,793,595
Sep 27, 2023 214.00 216.25 211.70 214.85 214.85 14,556,599
Sep 26, 2023 217.50 218.00 212.85 213.65 213.65 11,773,544
Sep 25, 2023 216.30 219.45 214.05 217.40 217.40 22,756,990
Sep 22, 2023 209.70 218.00 208.70 215.35 215.35 37,302,904
Sep 21, 2023 212.85 217.50 206.45 207.15 207.15 22,066,890
Sep 20, 2023 216.95 218.15 213.00 213.45 213.45 29,729,690
Sep 18, 2023 209.90 219.65 209.75 217.35 217.35 36,322,604
Sep 15, 2023 212.15 212.65 209.25 210.80 210.80 16,238,012
Sep 14, 2023 210.20 213.20 209.50 211.90 211.90 29,826,455
Sep 13, 2023 199.90 209.45 198.10 208.65 208.65 38,949,196
Sep 12, 2023 204.40 204.40 197.85 199.95 199.95 21,077,042
Sep 11, 2023 198.70 204.70 198.25 202.80 202.80 22,766,508
Sep 8, 2023 196.45 200.00 196.20 197.80 197.80 15,379,639
Sep 7, 2023 195.00 196.75 194.50 196.25 196.25 10,535,198
Sep 6, 2023 196.50 197.55 194.00 195.00 195.00 15,607,001
Sep 5, 2023 195.70 198.40 194.50 195.80 195.80 14,710,293
Sep 4, 2023 191.15 195.90 190.20 195.45 195.45 16,612,736
Sep 1, 2023 187.15 191.80 186.30 190.60 190.60 15,838,571
Aug 31, 2023 191.50 192.90 186.45 187.15 187.15 24,500,769
Aug 30, 2023 191.55 192.40 191.25 191.65 191.65 8,630,672
Aug 29, 2023 190.75 191.60 189.20 191.15 191.15 7,538,838
Aug 28, 2023 190.25 190.95 189.50 190.15 190.15 8,300,624
Aug 25, 2023 190.50 191.90 188.80 189.75 189.75 9,756,340
Aug 24, 2023 194.70 194.95 190.75 191.85 191.85 15,902,958
Aug 23, 2023 190.50 194.70 190.25 193.35 193.35 18,722,788
Aug 22, 2023 191.35 191.80 189.85 190.25 190.25 10,826,294
Aug 21, 2023 192.35 192.35 189.90 190.90 190.90 11,518,119
Aug 18, 2023 189.70 192.65 189.00 191.70 191.70 15,291,405
Aug 17, 2023 187.00 190.65 186.00 189.90 189.90 18,843,899
Aug 16, 2023 188.00 188.50 185.75 186.75 186.75 18,788,329
Aug 14, 2023 192.60 192.60 187.45 188.75 188.75 23,911,976
Aug 11, 2023 193.00 194.55 191.50 192.65 192.65 16,329,445
Aug 10, 2023 193.50 194.80 190.75 191.90 191.90 19,638,255
Aug 9, 2023 195.00 195.55 192.35 194.05 194.05 18,258,446
Aug 8, 2023 190.50 196.45 189.55 194.85 194.85 27,985,916
Aug 7, 2023 189.00 193.95 187.70 189.40 189.40 36,759,947
Aug 4, 2023 194.70 196.15 189.60 191.35 191.35 32,781,495
Aug 3, 2023 195.00 195.40 191.10 193.30 193.30 21,237,820
Aug 2, 2023 200.80 200.90 192.65 194.75 194.75 24,788,813
Aug 1, 2023 202.80 202.90 199.85 201.10 201.10 11,501,548
Jul 31, 2023 202.00 203.75 200.80 202.20 202.20 14,250,110
Jul 28, 2023 198.70 201.80 197.50 201.10 201.10 14,094,619
Jul 27, 2023 197.00 202.85 197.00 199.25 199.25 23,760,784
Jul 26, 2023 197.35 198.50 195.65 197.75 197.75 15,919,450
Jul 25, 2023 200.40 200.40 195.60 196.15 196.15 14,054,071
Jul 24, 2023 197.90 201.65 197.05 198.35 198.35 20,374,723
Jul 21, 2023 199.05 201.85 196.20 196.60 196.60 25,136,493
Jul 20, 2023 200.00 202.65 198.60 199.05 199.05 26,224,512
Jul 19, 2023 197.90 200.70 196.50 200.00 200.00 15,994,698
Jul 18, 2023 202.45 202.55 196.50 197.95 197.95 18,873,958
Jul 17, 2023 198.50 202.00 196.65 201.50 201.50 20,040,400
Jul 14, 2023 197.25 200.05 195.05 198.40 198.40 16,740,705
Jul 13, 2023 205.00 206.45 195.25 197.00 197.00 31,426,517
Jul 12, 2023 204.85 206.60 203.70 204.70 204.70 14,552,433
Jul 11, 2023 204.00 206.75 203.20 204.85 204.85 12,758,317
Jul 10, 2023 209.75 210.80 202.90 203.40 203.40 19,991,207
Jul 7, 2023 204.50 210.50 202.40 209.00 209.00 27,442,860
Jul 6, 2023 204.95 205.90 202.80 205.45 205.45 16,656,768
Jul 5, 2023 202.60 205.90 201.80 205.20 205.20 20,060,420
Jul 4, 2023 200.70 204.70 197.35 202.35 202.35 31,824,698
Jul 3, 2023 191.60 199.75 190.00 199.10 199.10 27,140,339
Jun 30, 2023 5.50 Dividend
Jun 30, 2023 186.60 191.00 185.35 190.35 190.35 17,037,322
Jun 28, 2023 191.30 191.95 189.20 190.00 184.50 19,223,838
Jun 27, 2023 191.10 192.10 190.55 190.95 185.42 11,963,762
Jun 26, 2023 191.95 192.50 188.90 190.75 185.23 13,686,846
Jun 23, 2023 193.30 194.15 190.55 192.20 186.64 14,090,074
Jun 22, 2023 198.40 198.55 192.25 193.30 187.70 19,689,242
Jun 21, 2023 195.40 198.50 195.00 198.10 192.37 19,593,213
Jun 20, 2023 195.00 196.80 193.50 194.95 189.31 28,783,695
Jun 19, 2023 188.70 194.90 188.30 193.75 188.14 33,267,447
Jun 16, 2023 183.75 188.50 183.50 188.10 182.66 15,225,297
Jun 15, 2023 187.00 187.90 182.65 183.40 178.09 14,951,075
Jun 14, 2023 188.30 188.40 186.40 187.45 182.02 12,464,768
Jun 13, 2023 187.60 188.70 186.80 187.25 181.83 7,274,187
Jun 12, 2023 184.90 187.40 184.70 187.00 181.59 7,693,347
Jun 9, 2023 187.60 187.75 184.10 184.85 179.50 10,197,155
Jun 8, 2023 187.45 189.15 186.10 187.45 182.02 13,367,812
Jun 7, 2023 185.30 188.30 185.30 187.40 181.98 12,778,032
Jun 6, 2023 185.60 186.15 184.40 185.30 179.94 8,102,412
Jun 5, 2023 187.30 187.80 185.45 185.65 180.28 6,213,398
Jun 2, 2023 185.80 187.10 185.10 186.75 181.34 9,643,005
Jun 1, 2023 185.00 187.15 184.10 184.85 179.50 11,592,705
May 31, 2023 183.55 185.55 182.10 185.00 179.64 15,821,118
May 30, 2023 183.00 184.60 182.70 183.65 178.33 8,962,430
May 29, 2023 185.00 185.35 183.05 183.75 178.43 11,239,265
May 26, 2023 182.00 184.70 181.45 183.55 178.24 15,666,509
May 25, 2023 181.95 182.95 179.85 181.80 176.54 13,210,338
May 24, 2023 182.45 185.10 182.00 182.65 177.36 12,655,399
May 23, 2023 181.25 184.65 181.05 183.30 177.99 14,267,334
May 22, 2023 182.00 182.25 179.30 181.05 175.81 13,737,270
May 19, 2023 181.00 182.35 178.00 181.90 176.63 18,643,969
May 18, 2023 187.45 187.60 179.80 180.35 175.13 31,727,394
May 17, 2023 188.70 190.00 183.75 185.90 180.52 40,572,322
May 16, 2023 185.40 188.50 183.90 186.50 181.10 47,421,816
May 15, 2023 178.90 184.50 177.30 183.85 178.53 20,342,506
May 12, 2023 178.50 180.55 177.70 178.75 173.58 16,182,905
May 11, 2023 179.40 180.90 178.00 178.50 173.33 15,838,880
May 10, 2023 176.00 179.05 172.80 178.45 173.28 26,166,068
May 9, 2023 184.00 184.90 177.05 177.85 172.70 18,841,858
May 8, 2023 184.10 185.25 178.80 183.00 177.70 22,633,379
May 5, 2023 185.20 188.40 183.00 183.40 178.09 17,390,789
May 4, 2023 184.60 186.15 184.00 185.20 179.84 19,411,660
May 3, 2023 182.95 185.15 180.55 184.55 179.21 25,426,587
May 2, 2023 189.00 189.35 187.20 188.10 182.66 12,929,639
Apr 28, 2023 185.85 188.50 185.50 187.75 182.32 16,456,548
Apr 27, 2023 183.55 186.00 183.25 185.75 180.37 18,033,465
Apr 26, 2023 183.85 184.30 181.80 183.55 178.24 14,202,887

Related Tickers

CANBK.NS Canara Bank
617.60
+0.12%
 
PNB.NS Punjab National Bank
136.45
+0.40%
 
UNIONBANK.NS Union Bank of India
150.90
+0.60%
 
ICICIBANK.NS ICICI Bank Limited
1,107.90
-0.53%
 
MAHABANK.NS Bank of Maharashtra
67.65
+3.68%
 
INDUSINDBK.NS IndusInd Bank Limited
1,446.40
-3.32%
 
BANKINDIA.NS Bank of India Limited
150.35
0.00%
 
RBLBANK.NS RBL Bank Limited
265.40
+0.93%
 
AXISBANK.NS Axis Bank Limited
1,130.30
+0.29%
 
SBIN.NS State Bank of India
801.30
-1.40%