NSE - Free Realtime Quote
INR
Bank of Baroda Limited (BANKBARODA.NS)
244.24
+5.64
(+2.36%)
As of 10:21:57 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
243.00
250.89
243.00
244.89
244.89
8,906,298
Oct 30, 2026
241.50
242.85
238.31
238.60
238.60
10,521,964
Oct 29, 2026
231.82
241.60
231.82
241.31
241.31
8,094,872
Oct 28, 2026
231.43
233.12
230.70
231.82
231.82
4,857,795
Oct 27, 2026
230.90
234.41
230.90
233.93
233.93
6,081,151
Oct 26, 2026
229.00
232.00
227.20
232.00
232.00
4,538,191
Oct 23, 2026
236.42
236.99
229.20
230.90
230.90
6,287,862
Oct 22, 2026
236.77
236.99
233.81
236.42
236.42
6,666,014
Oct 21, 2026
236.85
240.99
235.15
237.38
237.38
13,032,027
Oct 19, 2026
230.30
238.70
229.75
238.20
238.20
13,633,759
Oct 16, 2026
228.90
230.50
227.60
230.40
230.40
5,184,484
Oct 15, 2026
229.10
230.35
225.20
228.00
228.00
8,112,334
Oct 14, 2026
235.90
235.90
228.81
229.00
229.00
18,009,302
Oct 13, 2026
234.75
238.43
233.76
238.43
238.43
3,889,036
Oct 12, 2026
237.77
237.89
233.38
235.40
235.40
3,198,227
Oct 9, 2026
234.77
238.25
234.55
235.80
235.80
3,744,454
Oct 8, 2026
234.55
239.40
233.07
234.00
234.00
14,608,595
Oct 7, 2026
231.80
236.38
230.18
234.55
234.55
6,320,157
Oct 6, 2026
233.02
234.80
231.80
232.73
232.73
5,312,668
Oct 5, 2026
233.11
237.32
231.93
232.80
232.80
10,802,904
Oct 1, 2026
230.00
233.99
229.52
230.82
230.82
9,034,271
Sep 30, 2026
230.40
235.70
230.29
230.55
230.55
10,920,670
Sep 29, 2026
227.50
230.57
223.82
227.68
227.68
7,198,395
Sep 28, 2026
234.99
234.99
227.50
227.50
227.50
7,031,453
Sep 25, 2026
234.55
236.03
234.12
235.26
235.26
2,493,756
Sep 24, 2026
234.50
236.22
233.77
234.30
234.30
3,751,372
Sep 23, 2026
233.20
237.70
233.20
236.87
236.87
5,657,358
Sep 22, 2026
233.64
234.90
232.71
234.35
234.35
3,787,052
Sep 21, 2026
234.00
234.51
232.52
233.64
233.64
4,397,710
Sep 18, 2026
233.56
234.94
231.92
234.94
234.94
7,110,561
Sep 17, 2026
233.60
236.46
232.10
232.30
232.30
4,576,908
Sep 16, 2026
233.25
235.29
232.33
234.98
234.98
5,789,637
Sep 15, 2026
238.13
238.51
232.44
232.70
232.70
7,383,660
Sep 11, 2026
235.35
238.13
234.30
238.13
238.13
7,018,275
Sep 10, 2026
235.00
239.46
234.84
237.62
237.62
8,949,331
Sep 9, 2026
236.65
237.15
234.05
234.10
234.10
14,888,061
Sep 8, 2026
236.80
237.70
234.54
236.60
236.60
7,992,697
Sep 7, 2026
240.00
240.90
235.20
237.00
237.00
6,824,391
Sep 4, 2026
242.37
242.37
239.00
239.00
239.00
7,816,984
Sep 3, 2026
241.57
244.16
240.16
240.44
240.44
4,789,865
Sep 2, 2026
237.50
241.25
235.84
241.20
241.20
9,638,977
Sep 1, 2026
238.00
240.20
236.68
237.70
237.70
13,131,444
Aug 31, 2026
241.20
241.27
236.30
238.60
238.60
9,869,595
Aug 28, 2026
241.15
241.90
239.50
241.90
241.90
3,571,651
Aug 27, 2026
244.33
244.62
240.00
241.00
241.00
4,454,374
Aug 26, 2026
242.00
245.59
242.00
242.50
242.50
4,759,203
Aug 25, 2026
241.50
242.90
239.90
241.00
241.00
11,320,890
Aug 24, 2026
245.55
246.12
239.90
241.50
241.50
15,274,497
Aug 21, 2026
244.00
247.00
243.50
247.00
247.00
7,918,075
Aug 20, 2026
246.50
247.15
244.25
244.50
244.50
5,598,278
Aug 19, 2026
244.07
245.55
243.15
245.00
245.00
6,256,020
Aug 18, 2026
245.42
247.28
243.90
244.00
244.00
3,521,816
Aug 17, 2026
247.60
248.11
243.11
246.55
246.55
7,061,942
Aug 14, 2026
248.00
250.79
247.50
248.22
248.22
7,812,221
Aug 13, 2026
250.99
250.99
247.64
248.00
248.00
3,547,993
Aug 12, 2026
246.00
251.40
245.50
251.00
251.00
8,298,917
Aug 11, 2026
247.00
247.47
243.60
246.20
246.20
13,598,893
Aug 10, 2026
250.11
250.98
246.17
247.81
247.81
6,890,654
Aug 7, 2026
249.99
251.25
248.02
250.70
250.70
7,479,873
Aug 6, 2026
246.11
251.00
245.60
251.00
251.00
9,633,422
Aug 5, 2026
247.50
249.84
245.60
245.60
245.60
9,244,171
Aug 4, 2026
247.19
249.15
245.00
245.00
245.00
4,143,561
Aug 3, 2026
244.05
248.48
244.00
247.25
247.25
8,511,143
Jul 31, 2026
243.00
244.50
242.10
242.60
242.60
7,775,343
Jul 30, 2026
243.00
243.00
240.10
241.65
241.65
9,423,237
Jul 29, 2026
239.90
244.90
239.35
243.35
243.35
10,011,406
Jul 28, 2026
242.80
244.70
238.45
239.20
239.20
8,526,492
Jul 27, 2026
243.50
247.70
241.90
244.00
244.00
14,707,217
Jul 24, 2026
242.00
247.10
239.25
246.45
246.45
8,475,748
Jul 23, 2026
245.00
246.00
242.25
243.15
243.15
6,041,550
Jul 22, 2026
247.95
247.95
244.40
245.75
245.75
8,257,873
Jul 21, 2026
254.85
257.00
247.30
247.70
247.70
13,458,334
Jul 20, 2026
247.50
256.15
246.05
254.85
254.85
15,040,259
Jul 17, 2026
249.00
249.00
245.60
246.80
246.80
6,785,854
Jul 16, 2026
249.20
249.60
247.05
248.30
248.30
5,277,402
Jul 15, 2026
248.00
250.40
246.95
248.15
248.15
8,127,491
Jul 14, 2026
249.80
251.15
245.70
246.60
246.60
9,026,197
Jul 13, 2026
249.00
252.70
247.00
250.65
250.65
18,662,940
Jul 10, 2026
245.50
254.35
245.35
250.95
250.95
18,239,487
Jul 9, 2026
240.65
246.20
240.15
244.60
244.60
10,797,792
Jul 8, 2026
244.95
246.00
239.00
240.45
240.45
17,045,169
Jul 7, 2026
251.15
251.85
246.35
247.85
247.85
12,317,114
Jul 6, 2026
252.90
253.50
249.50
249.95
249.95
12,248,902
Jul 3, 2026
258.25
258.25
250.00
252.20
252.20
39,345,727
Jul 2, 2026
273.50
273.50
257.70
260.25
260.25
26,105,222
Jul 1, 2026
273.70
274.10
270.60
271.65
271.65
8,585,773
Jun 30, 2026
273.80
276.00
271.90
272.40
272.40
11,512,561
Jun 29, 2026
279.50
279.90
271.45
272.80
272.80
13,102,878
Jun 25, 2026
282.40
282.40
278.00
279.15
279.15
10,406,847
Jun 24, 2026
274.00
282.20
274.00
279.90
279.90
9,376,653
Jun 23, 2026
287.00
287.20
276.90
277.80
277.80
9,673,161
Jun 22, 2026
282.00
286.50
280.40
286.05
286.05
10,870,558
Jun 19, 2026
281.95
282.50
278.10
281.05
281.05
4,914,684
Jun 18, 2026
283.80
287.10
281.75
283.00
283.00
12,399,938
Jun 17, 2026
277.00
282.40
274.00
281.85
281.85
11,929,170
Jun 16, 2026
278.10
278.10
273.10
275.35
275.35
9,933,682
Jun 15, 2026
278.55
282.50
275.40
276.05
276.05
9,344,475
Jun 12, 2026
270.05
276.10
268.65
274.75
274.75
27,384,601
Jun 11, 2026
266.20
268.60
262.10
267.60
267.60
21,062,711
Jun 10, 2026
273.40
275.00
268.50
269.30
269.30
11,888,452
Jun 9, 2026
260.40
274.20
260.40
273.75
273.75
32,633,870
Jun 8, 2026
260.85
266.50
258.00
259.25
259.25
11,172,071
Jun 5, 2026
8.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
264.95
269.40
262.80
263.70
263.70
23,279,313
Jun 4, 2026
267.50
272.20
266.35
271.30
262.80
16,143,314
Jun 3, 2026
263.90
269.90
260.80
268.85
260.43
17,903,043
Jun 2, 2026
263.50
266.35
261.00
265.80
257.47
12,303,559
Jun 1, 2026
270.40
271.75
263.20
264.35
256.07
12,975,542
May 29, 2026
272.55
274.00
267.15
268.50
260.09
17,624,514
May 27, 2026
270.55
274.25
269.80
270.95
262.46
10,007,296
May 26, 2026
272.90
274.20
269.80
270.55
262.07
10,164,821
May 25, 2026
268.00
273.00
267.30
272.25
263.72
11,731,542
May 22, 2026
263.45
266.95
262.75
265.40
257.08
18,828,819
May 21, 2026
265.95
267.40
262.50
263.10
254.86
8,207,070
May 20, 2026
258.45
264.30
256.65
263.55
255.29
13,610,643
May 19, 2026
260.20
262.40
259.70
260.60
252.44
7,957,982
May 18, 2026
260.00
260.85
255.30
260.05
251.90
7,299,311
May 15, 2026
268.00
270.25
260.75
261.40
253.21
10,676,841
May 14, 2026
263.80
270.10
262.65
267.80
259.41
11,352,510
May 13, 2026
260.70
264.30
258.10
261.65
253.45
14,028,629
May 12, 2026
263.95
267.45
259.15
259.95
251.81
9,935,242
May 11, 2026
265.90
269.70
262.35
266.00
257.67
26,039,714
May 8, 2026
269.75
269.75
259.30
263.90
255.63
16,922,683
May 7, 2026
271.25
271.90
267.10
270.35
261.88
10,221,403
May 6, 2026
268.70
271.40
262.80
270.30
261.83
17,657,931
May 5, 2026
265.40
265.80
261.55
263.40
255.15
6,130,906
May 4, 2026
264.95
271.60
264.20
265.10
256.79
6,230,309
Apr 30, 2026
265.90
266.22
260.00
263.46
255.21
12,323,040
Apr 29, 2026
269.20
271.81
267.40
268.25
259.85
5,919,525
Apr 28, 2026
270.00
272.06
265.61
267.83
259.44
12,427,177
Apr 27, 2026
275.19
277.20
272.70
273.99
265.41
6,045,069
Apr 24, 2026
276.20
276.80
269.55
274.13
265.54
7,797,230
Apr 23, 2026
281.00
281.49
274.05
276.34
267.68
8,177,124
Apr 22, 2026
283.25
285.10
281.36
282.77
273.91
7,482,697
Apr 21, 2026
282.10
285.20
281.35
284.05
275.15
7,814,738
Apr 20, 2026
280.50
286.25
277.63
281.01
272.21
12,006,723
Apr 17, 2026
279.00
282.39
276.43
280.44
271.65
6,831,951
Apr 16, 2026
280.40
281.95
277.04
279.39
270.64
7,908,505
Apr 15, 2026
279.78
283.00
276.96
279.07
270.33
13,447,615
Apr 13, 2026
269.97
276.36
266.70
275.72
267.08
12,303,610
Apr 10, 2026
277.43
278.65
273.65
276.19
267.54
10,543,042
Apr 9, 2026
275.99
280.63
272.31
274.24
265.65
14,149,060
Apr 8, 2026
268.01
277.28
268.01
275.98
267.33
15,760,765
Apr 7, 2026
257.99
259.00
254.82
258.10
250.01
9,211,553
Apr 6, 2026
252.61
260.69
251.91
259.76
251.62
22,152,306
Apr 2, 2026
248.95
250.98
241.00
249.56
241.74
14,887,386
Apr 1, 2026
253.00
256.25
250.40
252.03
244.13
11,199,966
Mar 30, 2026
254.60
256.00
246.60
247.60
239.84
15,950,618
Mar 27, 2026
269.50
269.50
258.35
260.30
252.14
19,957,366
Mar 25, 2026
273.90
277.45
270.90
272.70
264.16
13,583,867
Mar 24, 2026
270.40
273.75
266.00
270.50
262.03
9,976,659
Mar 23, 2026
275.20
275.45
265.00
265.90
257.57
9,657,083
Mar 20, 2026
275.85
283.80
275.25
279.95
271.18
9,423,497
Mar 19, 2026
280.00
280.70
271.15
272.60
264.06
6,659,439
Mar 18, 2026
283.30
286.90
282.55
283.15
274.28
5,349,893
Mar 17, 2026
280.55
283.95
277.30
283.25
274.38
5,072,811
Mar 16, 2026
280.00
282.50
272.50
279.95
271.18
9,554,841
Mar 13, 2026
286.15
287.50
280.00
281.05
272.24
6,237,801
Mar 12, 2026
287.00
293.35
282.95
289.20
280.14
8,115,474
Mar 11, 2026
295.00
297.20
288.50
289.30
280.24
6,444,909
Mar 10, 2026
291.00
296.15
290.50
294.40
285.18
8,965,568
Mar 9, 2026
285.15
288.85
277.05
288.05
279.03
11,662,512
Mar 6, 2026
299.00
299.60
293.95
295.35
286.10
9,115,653
Mar 5, 2026
301.05
303.60
298.45
301.85
292.39
10,288,116
Mar 4, 2026
310.15
310.40
296.70
299.30
289.92
17,339,156
Mar 2, 2026
312.00
320.20
311.20
315.20
305.32
9,823,313
Feb 27, 2026
325.00
325.00
319.50
321.95
311.86
14,686,416
Feb 26, 2026
316.00
325.50
316.00
324.45
314.28
20,502,406
Feb 25, 2026
313.00
316.45
311.55
315.85
305.95
9,318,353
Feb 24, 2026
312.95
314.20
307.00
313.10
303.29
12,952,576
Feb 23, 2026
310.95
315.25
309.70
313.35
303.53
10,075,556
Feb 20, 2026
303.50
310.65
302.55
309.05
299.37
14,797,240
Feb 19, 2026
303.60
305.95
303.00
304.45
294.91
7,342,206
Feb 18, 2026
303.25
307.00
303.25
305.15
295.59
7,867,687
Feb 17, 2026
292.55
305.00
291.20
303.25
293.75
17,496,015
Feb 16, 2026
285.90
293.40
284.20
292.55
283.38
6,149,012
Feb 13, 2026
287.30
288.00
284.60
287.45
278.44
6,295,039
Feb 12, 2026
291.20
292.00
287.80
289.85
280.77
6,441,099
Feb 11, 2026
290.00
292.70
285.80
291.20
282.08
7,047,693
Feb 10, 2026
290.60
292.50
288.15
290.35
281.25
7,522,576
Feb 9, 2026
292.00
295.00
289.90
290.60
281.50
8,780,025
Feb 6, 2026
290.05
291.30
284.70
289.20
280.14
4,988,298
Feb 5, 2026
291.40
293.10
289.05
290.45
281.35
4,970,798
Feb 4, 2026
286.00
292.60
282.25
290.85
281.74
9,434,395
Feb 3, 2026
290.00
295.00
281.90
285.40
276.46
15,500,999
Feb 2, 2026
279.00
279.25
270.50
277.60
268.90
16,234,606
Jan 30, 2026
302.40
304.00
297.50
299.40
290.02
11,708,481
Jan 29, 2026
307.00
309.25
301.10
302.45
292.97
16,319,863
Jan 28, 2026
303.50
306.55
300.45
306.20
296.61
10,161,294
Jan 27, 2026
297.00
303.60
296.00
302.00
292.54
11,451,625
Jan 23, 2026
306.45
306.45
294.60
296.15
286.87
7,810,191
Jan 22, 2026
301.95
308.00
301.15
305.30
295.73
7,472,657
Jan 21, 2026
301.40
305.55
297.35
299.05
289.68
7,777,440
Jan 20, 2026
306.95
310.15
300.20
302.05
292.59
8,244,610
Jan 19, 2026
307.75
309.20
304.10
307.15
297.53
9,436,591
Jan 16, 2026
307.70
313.35
306.10
308.25
298.59
16,690,141
Jan 15, 2026
307.70
307.70
307.70
307.70
298.06
-
Jan 14, 2026
302.55
308.40
299.35
307.70
298.06
11,134,333
Jan 13, 2026
303.10
303.70
298.65
301.85
292.39
5,669,755
Jan 12, 2026
301.05
304.00
295.70
302.20
292.73
5,639,635
Jan 9, 2026
299.55
305.50
297.30
300.65
291.23
10,210,825
Jan 8, 2026
307.00
309.30
298.70
299.55
290.16
8,064,971
Jan 7, 2026
304.50
309.50
304.25
308.25
298.59
6,706,773
Jan 6, 2026
307.50
308.40
302.40
305.05
295.49
9,161,270
Jan 5, 2026
308.80
311.80
304.65
306.85
297.24
16,328,380
Jan 2, 2026
301.00
305.95
301.00
305.05
295.49
10,317,519
Jan 1, 2026
296.50
302.90
295.65
300.75
291.33
8,464,712
Dec 31, 2025
292.70
298.70
292.10
295.90
286.63
7,666,538
Dec 30, 2025
286.25
293.80
285.50
293.00
283.82
11,505,161
Dec 29, 2025
288.00
290.15
287.15
287.60
278.59
7,261,978
Dec 26, 2025
289.20
291.75
287.50
288.20
279.17
3,481,149
Dec 24, 2025
293.60
293.80
289.90
290.55
281.45
3,727,361
Dec 23, 2025
295.00
295.00
291.05
292.50
283.34
3,676,651
Dec 22, 2025
292.50
295.75
292.25
294.00
284.79
5,388,164
Dec 19, 2025
289.90
292.65
288.35
292.05
282.90
7,073,187
Dec 18, 2025
288.00
290.50
285.80
288.10
279.07
5,853,204
Dec 17, 2025
282.20
288.40
282.10
287.60
278.59
13,792,834
Dec 16, 2025
284.80
284.85
280.50
282.85
273.99
5,839,387
Dec 15, 2025
283.70
286.75
282.40
285.10
276.17
6,089,175
Dec 12, 2025
285.30
286.45
282.55
284.45
275.54
7,963,115
Dec 11, 2025
287.90
288.65
283.50
285.00
276.07
8,448,904
Dec 10, 2025
288.95
290.85
285.00
286.10
277.14
5,900,048
Dec 9, 2025
282.85
290.35
281.35
289.85
280.77
7,821,588
Dec 8, 2025
291.10
293.30
282.95
285.20
276.26
6,379,707
Dec 5, 2025
287.10
294.00
286.55
292.60
283.43
7,376,690
Dec 4, 2025
286.00
289.85
285.50
288.20
279.17
8,269,764
Dec 3, 2025
296.00
297.65
285.20
287.00
278.01
13,931,844
Dec 2, 2025
297.00
303.95
295.80
296.90
287.60
20,755,587
Dec 1, 2025
290.00
297.75
290.00
295.55
286.29
13,719,693
Nov 28, 2025
287.00
292.45
287.00
289.80
280.72
7,906,532
Nov 27, 2025
289.25
289.90
286.10
287.90
278.88
5,143,734
Nov 26, 2025
287.00
293.00
286.95
288.40
279.36
5,874,557
Nov 25, 2025
281.75
287.90
280.70
287.25
278.25
7,981,354
Nov 24, 2025
284.15
285.85
281.00
281.90
273.07
8,839,228
Nov 21, 2025
287.00
287.95
283.30
284.15
275.25
7,072,694
Nov 20, 2025
294.95
294.95
287.70
288.25
279.22
7,321,372
Nov 19, 2025
287.85
293.80
287.00
293.30
284.11
11,205,111
Nov 18, 2025
287.75
289.85
285.00
288.45
279.41
6,702,634
Nov 17, 2025
289.00
292.40
287.65
287.95
278.93
9,325,390
Nov 14, 2025
281.30
287.45
281.30
286.75
277.77
5,767,810
Nov 13, 2025
284.80
287.20
282.25
283.25
274.38
6,205,108
Nov 12, 2025
286.90
289.95
283.80
285.00
276.07
11,257,140
Nov 11, 2025
287.45
288.90
280.95
285.85
276.89
9,114,319
Nov 10, 2025
289.05
291.85
285.65
287.70
278.69
7,071,136
Nov 7, 2025
284.00
290.70
283.10
289.05
279.99
6,951,797
Nov 6, 2025
289.50
290.50
284.75
286.35
277.38
7,681,719
Nov 4, 2025
290.95
292.30
286.00
288.10
279.07
11,837,387
Nov 3, 2025
284.50
293.25
283.00
291.20
282.08
38,572,616
