U.S. Markets closed

Bank of India Limited (BANKINDIA.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
151.25-4.70 (-3.01%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2017155.65155.65150.75151.25151.253,884,428
Jul 14, 2017144.50148.35142.60146.95146.954,634,722
Jul 13, 2017147.30147.50143.65144.35144.352,145,058
Jul 12, 2017145.00146.05141.90145.30145.303,261,707
Jul 11, 2017149.25150.90143.80144.40144.403,163,798
Jul 10, 2017144.90149.70144.00149.20149.201,899,570
Jul 07, 2017140.25142.85140.15141.20141.202,799,509
Jul 06, 2017137.90141.65137.80140.45140.454,031,020
Jul 05, 2017137.00138.75136.25137.65137.651,867,260
Jul 04, 2017139.55140.25136.20137.00137.002,963,920
Jul 03, 2017139.80141.00138.55139.70139.702,106,386
Jun 30, 2017138.10140.25137.30139.70139.703,554,105
Jun 29, 2017137.25141.50135.65138.45138.454,580,182
Jun 28, 2017132.00137.65131.35136.75136.754,789,755
Jun 27, 2017134.00134.80127.55133.55133.557,436,014
Jun 23, 2017136.40137.10132.75134.00134.003,606,642
Jun 22, 2017137.60138.45135.35136.35136.352,391,716
Jun 21, 2017136.70138.75136.25137.50137.502,700,980
Jun 20, 2017138.80138.80136.75137.25137.252,393,015
Jun 19, 2017138.65140.60137.65138.55138.553,286,151
Jun 16, 2017139.60140.10137.10138.35138.352,525,670
Jun 15, 2017139.70141.60137.55139.05139.055,771,231
Jun 14, 2017138.25140.40136.20139.85139.856,475,916
Jun 13, 2017137.50139.10136.50137.65137.655,779,965
Jun 12, 2017141.95142.40137.30137.80137.806,386,199
Jun 09, 2017143.20145.25142.00143.30143.304,352,446
Jun 08, 2017146.10146.85143.40143.65143.652,644,767
Jun 07, 2017143.00146.70141.80145.20145.204,980,958
Jun 06, 2017146.95147.50142.10142.55142.553,920,950
Jun 05, 2017147.00148.00145.55146.50146.503,246,349
Jun 02, 2017145.00147.40142.25145.85145.854,927,876
Jun 01, 2017141.95144.50140.70143.90143.905,150,911
May 31, 2017147.10148.15140.55141.35141.358,700,966
May 30, 2017142.40147.70141.00146.85146.855,280,472
May 29, 2017148.40150.40142.05142.85142.854,544,011
May 26, 2017147.95150.65144.50148.65148.656,277,558
May 25, 2017142.25151.75139.20148.95148.9512,548,730
May 24, 2017144.90148.40140.20141.20141.2013,991,145
May 23, 2017155.75157.00144.55146.45146.4522,790,140
May 22, 2017180.00181.40155.55158.50158.5025,971,009
May 19, 2017179.95183.95176.25178.30178.304,500,374
May 18, 2017182.50185.50177.30179.15179.153,967,723
May 17, 2017188.00188.65184.20184.85184.854,020,333
May 16, 2017181.90188.70177.85187.35187.357,638,157
May 15, 2017179.20181.95179.15181.10181.102,790,326
May 12, 2017183.20184.40176.80178.85178.853,452,159
May 11, 2017182.00186.40180.50182.40182.405,027,509
May 10, 2017181.90182.85178.55180.85180.853,412,189
May 09, 2017184.70186.35180.20181.10181.104,070,805
May 08, 2017183.00187.35179.60185.35185.354,279,831
May 05, 2017192.55197.20179.75183.60183.6017,363,212
May 04, 2017188.60193.50186.20192.30192.308,217,136
May 03, 2017180.70190.40179.70185.25185.259,999,014
May 02, 2017186.80188.00177.55179.80179.808,440,338
Apr 28, 2017174.00189.55171.70186.80186.8018,081,940
Apr 27, 2017162.40188.25159.50178.50178.5014,970,959
Apr 26, 2017158.50166.45157.30163.70163.706,889,329
Apr 25, 2017154.35159.55153.50158.45158.456,672,994
Apr 24, 2017151.35154.50149.75153.35153.354,180,584
Apr 21, 2017151.80153.50149.15150.45150.452,915,689
Apr 20, 2017149.60152.90148.75151.85151.853,766,175
Apr 19, 2017152.00153.30148.50149.15149.154,588,938
Apr 18, 2017147.55155.60147.50151.40151.407,998,502
Apr 17, 2017149.35149.70145.85147.20147.203,242,781
Apr 13, 2017146.50151.45146.50149.35149.353,733,086
Apr 12, 2017149.65150.70145.10147.65147.656,028,649
Apr 11, 2017145.60150.40145.00149.65149.655,115,360
Apr 10, 2017141.00146.30140.20145.60145.605,179,845
Apr 07, 2017141.00144.40139.70141.10141.106,278,796
Apr 06, 2017142.60143.60140.80141.90141.903,485,791
Apr 05, 2017139.40144.20138.70143.00143.005,477,904
Apr 03, 2017139.80140.65138.50139.40139.402,357,992
Mar 31, 2017139.35142.40137.40139.25139.256,049,376
Mar 30, 2017138.40141.40138.00138.50138.507,554,582
Mar 29, 2017137.00140.45135.10138.40138.406,351,155
Mar 28, 2017136.80137.75135.15135.95135.953,249,704
Mar 27, 2017132.25136.85132.25135.90135.906,225,880
Mar 24, 2017126.80135.80126.80133.05133.0512,793,047
Mar 23, 2017126.55127.20125.30126.50126.501,939,771
Mar 22, 2017127.35127.65125.55125.80125.802,230,088
Mar 21, 2017129.25131.40127.50128.60128.603,576,953
Mar 20, 2017127.30129.90126.35128.90128.902,994,945
Mar 17, 2017129.00129.05126.00126.95126.952,423,037
Mar 16, 2017127.50129.15126.40128.35128.352,958,467
Mar 15, 2017124.60128.70124.00126.25126.253,345,607
Mar 14, 2017123.45127.85123.45123.90123.902,748,605
Mar 10, 2017125.20125.80122.85123.45123.451,659,841
Mar 09, 2017124.50126.10123.70124.25124.251,870,916
Mar 08, 2017126.20127.30123.30125.10125.103,447,405
Mar 07, 2017128.80128.85125.85126.20126.201,915,896
Mar 06, 2017126.25129.25126.20128.35128.353,022,971
Mar 03, 2017125.65127.00125.15125.75125.751,601,098
Mar 02, 2017129.90130.70125.30125.95125.953,073,889
Mar 01, 2017128.60131.30128.05128.75128.752,979,313
Feb 28, 2017125.35129.30125.15128.80128.803,349,979
Feb 27, 2017127.50127.70124.10125.15125.152,408,075
Feb 23, 2017127.50129.00126.40127.50127.503,811,654
Feb 22, 2017129.00129.75127.05127.75127.752,857,954
Feb 21, 2017127.20130.10125.70128.10128.103,124,184
Feb 20, 2017124.80126.60123.30126.00126.002,095,807
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...