BSE - Free Realtime Quote
INR
Bank of India (BANKINDIA.BO)
132.45
-2.15
(-1.60%)
As of 2:52:17 PM 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 3, 2026
135.00
135.50
132.25
132.65
132.65
149,089
Nov 2, 2026
133.15
135.65
133.00
133.85
133.85
146,085
Oct 30, 2026
134.95
136.45
131.85
132.50
132.50
397,467
Oct 29, 2026
132.75
136.30
132.75
136.20
136.20
244,642
Oct 28, 2026
131.85
133.30
129.85
132.80
132.80
120,847
Oct 27, 2026
126.45
131.55
126.45
131.50
131.50
447,260
Oct 26, 2026
128.65
129.60
124.00
126.40
126.40
719,211
Oct 23, 2026
136.00
137.10
130.30
131.05
131.05
428,442
Oct 22, 2026
137.70
137.70
133.90
136.10
136.10
194,274
Oct 21, 2026
137.55
140.40
135.75
137.70
137.70
453,854
Oct 19, 2026
133.40
137.40
132.90
137.10
137.10
530,670
Oct 16, 2026
131.00
132.75
130.80
132.15
132.15
161,222
Oct 15, 2026
133.85
134.25
128.70
130.70
130.70
472,962
Oct 14, 2026
134.25
136.10
133.20
135.00
135.00
312,858
Oct 13, 2026
132.35
135.30
132.05
134.50
134.50
172,186
Oct 12, 2026
134.45
135.50
132.15
133.05
133.05
207,558
Oct 9, 2026
132.50
134.90
132.10
134.50
134.50
591,496
Oct 8, 2026
133.85
135.45
131.00
131.00
131.00
616,289
Oct 7, 2026
132.75
135.20
130.50
133.80
133.80
253,536
Oct 6, 2026
133.25
133.65
131.65
132.55
132.55
190,039
Oct 5, 2026
131.85
136.05
131.85
133.25
133.25
1,291,539
Oct 1, 2026
129.80
131.10
126.75
129.20
129.20
374,685
Sep 30, 2026
131.10
132.70
130.50
130.50
130.50
276,261
Sep 29, 2026
130.40
131.80
128.55
131.00
131.00
380,065
Sep 28, 2026
137.95
137.95
129.45
130.45
130.45
673,006
Sep 25, 2026
137.60
138.45
137.10
137.95
137.95
40,738
Sep 24, 2026
138.45
138.65
137.10
137.75
137.75
109,469
Sep 23, 2026
137.55
139.70
137.55
139.25
139.25
210,753
Sep 22, 2026
138.35
138.85
137.20
137.25
137.25
155,269
Sep 21, 2026
139.05
140.00
138.20
138.45
138.45
135,847
Sep 18, 2026
138.95
140.10
138.10
140.10
140.10
122,905
Sep 17, 2026
137.90
141.10
137.90
138.10
138.10
232,737
Sep 16, 2026
138.10
139.35
136.75
138.20
138.20
158,537
Sep 15, 2026
140.05
140.25
137.05
138.25
138.25
141,598
Sep 11, 2026
139.20
140.15
137.40
139.80
139.80
266,001
Sep 10, 2026
140.75
142.65
140.20
142.00
142.00
121,227
Sep 9, 2026
140.70
142.40
139.80
140.70
140.70
188,810
Sep 8, 2026
141.55
142.35
139.85
140.70
140.70
152,979
Sep 7, 2026
144.80
145.65
141.50
142.00
142.00
251,283
Sep 4, 2026
144.95
145.80
144.10
145.00
145.00
245,477
Sep 3, 2026
144.00
146.15
142.75
145.00
145.00
326,248
Sep 2, 2026
142.00
143.30
140.30
142.50
142.50
154,970
Sep 1, 2026
142.10
143.65
141.45
142.10
142.10
178,345
Aug 31, 2026
143.30
143.50
140.70
142.10
142.10
117,181
Aug 28, 2026
144.45
144.60
142.70
143.50
143.50
158,259
Aug 27, 2026
146.15
146.40
143.70
144.60
144.60
137,331
Aug 26, 2026
145.30
147.85
144.35
145.50
145.50
421,394
Aug 25, 2026
142.05
143.80
141.00
143.80
143.80
155,777
Aug 24, 2026
142.85
144.00
140.65
141.50
141.50
141,110
Aug 21, 2026
142.55
143.95
142.00
142.60
142.60
112,527
Aug 20, 2026
142.95
143.65
142.00
142.15
142.15
129,044
Aug 19, 2026
142.45
143.30
141.30
141.50
141.50
151,743
Aug 18, 2026
143.35
144.40
142.20
142.50
142.50
81,124
Aug 17, 2026
142.60
143.65
141.05
143.45
143.45
176,700
Aug 14, 2026
145.00
145.00
143.10
143.85
143.85
283,001
Aug 13, 2026
145.70
146.30
144.30
144.50
144.50
111,008
Aug 12, 2026
142.95
146.05
142.00
145.40
145.40
393,603
Aug 11, 2026
141.25
143.05
139.40
142.20
142.20
389,405
Aug 10, 2026
145.20
145.30
140.80
141.45
141.45
423,824
Aug 7, 2026
142.95
145.20
142.10
144.80
144.80
350,456
Aug 6, 2026
141.80
143.15
140.80
142.50
142.50
588,458
Aug 5, 2026
141.10
142.75
140.60
140.80
140.80
369,556
Aug 4, 2026
140.50
141.15
139.10
140.20
140.20
310,192
Aug 3, 2026
139.15
141.55
139.10
139.20
139.20
481,619
Jul 31, 2026
137.55
138.60
137.05
137.90
137.90
312,910
Jul 30, 2026
136.75
137.65
136.10
137.25
137.25
351,491
Jul 29, 2026
137.25
138.35
136.45
137.75
137.75
473,036
Jul 28, 2026
138.35
138.35
135.70
136.35
136.35
1,046,103
Jul 27, 2026
145.00
145.15
136.60
137.80
137.80
1,053,143
Jul 24, 2026
142.15
143.15
139.85
142.65
142.65
341,481
Jul 23, 2026
143.95
143.95
141.55
142.20
142.20
533,232
Jul 22, 2026
146.25
147.00
142.50
143.95
143.95
361,485
Jul 21, 2026
147.65
149.30
146.40
147.05
147.05
385,218
Jul 20, 2026
143.25
147.75
143.15
146.95
146.95
1,158,497
Jul 17, 2026
143.10
144.10
141.80
143.20
143.20
164,534
Jul 16, 2026
145.95
146.00
142.85
143.35
143.35
155,327
Jul 15, 2026
142.50
147.45
142.50
145.15
145.15
496,802
Jul 14, 2026
145.15
146.05
141.45
141.85
141.85
198,273
Jul 13, 2026
143.90
145.95
142.50
145.50
145.50
716,747
Jul 10, 2026
139.55
146.80
139.55
144.85
144.85
1,675,092
Jul 9, 2026
135.25
139.10
135.25
138.65
138.65
521,057
Jul 8, 2026
141.95
141.95
134.05
135.25
135.25
470,025
Jul 7, 2026
140.25
142.90
139.85
142.40
142.40
229,948
Jul 6, 2026
143.95
144.60
139.35
139.80
139.80
463,577
Jul 3, 2026
145.40
147.05
142.75
144.10
144.10
646,924
Jul 2, 2026
141.70
145.55
140.15
145.00
145.00
788,927
Jul 1, 2026
140.35
142.50
140.20
141.75
141.75
331,773
Jun 30, 2026
142.95
143.30
140.05
140.50
140.50
268,660
Jun 29, 2026
145.00
145.00
141.50
142.70
142.70
129,436
Jun 25, 2026
145.50
146.05
144.25
144.70
144.70
101,587
Jun 24, 2026
144.40
145.70
143.35
144.10
144.10
490,633
Jun 23, 2026
146.05
146.50
143.50
144.45
144.45
213,428
Jun 22, 2026
147.30
147.30
145.25
146.00
146.00
129,767
Jun 19, 2026
147.85
147.85
145.35
146.55
146.55
182,358
Jun 18, 2026
147.65
148.40
146.20
147.60
147.60
351,309
Jun 17, 2026
145.80
147.75
144.85
147.20
147.20
430,050
Jun 16, 2026
146.85
148.35
144.10
145.75
145.75
208,916
Jun 15, 2026
149.70
150.90
145.90
146.20
146.20
304,865
Jun 12, 2026
143.40
145.90
142.00
145.60
145.60
520,449
Jun 11, 2026
144.50
144.55
140.20
141.50
141.50
300,285
Jun 10, 2026
147.55
149.20
144.20
144.75
144.75
519,520
Jun 9, 2026
140.45
148.00
140.25
147.70
147.70
669,049
Jun 8, 2026
139.65
144.20
139.20
139.75
139.75
304,765
Jun 5, 2026
139.70
143.30
139.70
141.45
141.45
561,525
Jun 4, 2026
139.75
140.55
138.60
139.65
139.65
312,644
Jun 3, 2026
137.95
140.45
134.80
139.95
139.95
616,060
Jun 2, 2026
136.85
138.10
134.70
137.30
137.30
311,784
Jun 1, 2026
140.30
140.80
136.35
136.70
136.70
512,443
May 29, 2026
4.65
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
142.25
144.15
139.40
139.95
139.95
953,279
May 27, 2026
145.20
147.50
145.05
147.05
142.40
1,087,304
May 26, 2026
146.00
147.00
144.00
145.05
140.46
857,211
May 25, 2026
141.40
146.40
141.40
146.05
141.43
861,593
May 22, 2026
139.65
140.20
139.15
140.20
135.77
331,204
May 21, 2026
141.00
141.70
138.85
139.20
134.80
321,041
May 20, 2026
138.60
139.80
136.55
139.80
135.38
353,572
May 19, 2026
139.35
140.00
138.05
138.75
134.36
336,523
May 18, 2026
140.85
140.85
137.50
138.25
133.88
640,931
May 15, 2026
145.00
146.00
142.00
142.30
137.80
539,595
May 14, 2026
141.20
144.45
139.90
144.00
139.45
686,782
May 13, 2026
140.30
142.35
138.65
140.65
136.20
310,680
May 12, 2026
143.65
144.00
139.80
140.10
135.67
615,714
May 11, 2026
143.95
146.40
141.55
143.90
139.35
1,473,774
May 8, 2026
140.20
140.35
138.20
139.75
135.33
565,981
May 7, 2026
143.45
143.75
139.65
140.30
135.86
417,824
May 6, 2026
140.25
143.35
138.45
142.45
137.95
1,058,676
May 5, 2026
138.50
139.75
136.75
138.60
134.22
873,194
May 4, 2026
140.00
142.60
138.30
138.70
134.31
906,596
Apr 30, 2026
142.05
142.10
138.85
139.90
135.48
348,630
Apr 29, 2026
145.05
146.95
142.75
143.20
138.67
408,782
Apr 28, 2026
144.00
145.60
141.70
144.20
139.64
602,350
Apr 27, 2026
149.00
149.85
147.25
147.55
142.88
184,875
Apr 24, 2026
150.85
151.40
145.90
147.40
142.74
309,692
Apr 23, 2026
152.50
153.45
149.30
150.85
146.08
420,286
Apr 22, 2026
149.95
154.30
149.50
152.90
148.07
437,187
Apr 21, 2026
149.00
151.25
149.00
149.80
145.06
355,808
Apr 20, 2026
148.10
150.90
145.90
148.35
143.66
433,909
Apr 17, 2026
149.15
149.50
146.60
148.10
143.42
378,558
Apr 16, 2026
148.80
150.95
147.75
148.90
144.19
241,534
Apr 15, 2026
148.05
149.90
147.05
147.65
142.98
464,414
Apr 13, 2026
143.15
145.20
141.05
145.10
140.51
405,781
Apr 10, 2026
146.65
148.45
145.75
147.90
143.22
250,478
Apr 9, 2026
147.70
148.50
143.50
144.25
139.69
480,602
Apr 8, 2026
145.45
147.50
143.15
146.45
141.82
700,522
Apr 7, 2026
141.85
141.90
136.20
137.50
133.15
705,043
Apr 6, 2026
140.25
145.50
137.85
143.05
138.53
699,132
Apr 2, 2026
139.15
139.70
134.50
139.25
134.85
363,275
Apr 1, 2026
140.50
144.70
139.80
141.70
137.22
552,098
Mar 30, 2026
141.95
142.80
136.50
137.05
132.72
392,237
Mar 27, 2026
148.90
148.90
143.15
144.95
140.37
432,618
Mar 25, 2026
147.25
150.70
147.25
149.45
144.72
504,148
Mar 24, 2026
147.00
148.60
145.00
146.40
141.77
259,971
Mar 23, 2026
148.40
148.55
143.05
143.65
139.11
374,245
Mar 20, 2026
146.80
152.60
146.80
150.55
145.79
490,910
Mar 19, 2026
149.90
149.90
144.65
145.80
141.19
279,920
Mar 18, 2026
151.70
154.25
151.70
152.55
147.73
294,974
Mar 17, 2026
150.90
151.75
148.55
151.45
146.66
284,944
Mar 16, 2026
149.40
151.80
146.95
150.70
145.93
302,887
Mar 13, 2026
154.00
154.30
149.75
150.05
145.31
223,945
Mar 12, 2026
151.35
156.50
149.85
154.75
149.86
327,956
Mar 11, 2026
157.15
157.55
153.75
154.35
149.47
272,586
Mar 10, 2026
153.80
156.95
151.60
156.10
151.16
382,660
Mar 9, 2026
152.80
155.55
147.90
151.35
146.56
1,017,659
Mar 6, 2026
163.05
164.30
159.00
159.65
154.60
388,911
Mar 5, 2026
163.60
167.35
162.00
164.20
159.01
269,325
Mar 4, 2026
168.10
169.00
160.55
163.35
158.18
761,244
Mar 2, 2026
161.85
174.40
161.85
172.30
166.85
811,708
Feb 27, 2026
177.85
178.45
175.20
176.20
170.63
202,944
Feb 26, 2026
175.55
177.90
174.75
177.10
171.50
309,526
Feb 25, 2026
177.60
177.60
173.65
175.55
170.00
316,860
Feb 24, 2026
173.85
178.20
173.00
175.50
169.95
944,357
Feb 23, 2026
172.15
174.55
171.85
174.15
168.64
599,980
Feb 20, 2026
169.30
172.55
168.45
171.80
166.37
312,045
Feb 19, 2026
172.50
173.40
168.25
169.05
163.70
301,747
Feb 18, 2026
170.90
173.30
170.50
172.50
167.05
659,890
Feb 17, 2026
165.95
171.00
165.10
170.30
164.91
581,377
Feb 16, 2026
160.85
166.10
159.45
165.55
160.32
502,863
Feb 13, 2026
165.15
165.15
161.25
161.90
156.78
194,590
Feb 12, 2026
166.65
166.85
163.55
165.25
160.02
244,416
Feb 11, 2026
167.80
167.80
163.10
167.10
161.82
360,021
Feb 10, 2026
168.80
168.80
165.35
167.00
161.72
443,282
Feb 9, 2026
166.60
170.50
165.80
168.45
163.12
464,397
Feb 6, 2026
163.70
164.80
160.85
163.60
158.43
642,231
Feb 5, 2026
161.00
164.85
160.90
163.40
158.23
328,282
Feb 4, 2026
158.05
161.50
156.60
160.90
155.81
894,826
Feb 3, 2026
157.65
160.90
155.70
157.90
152.91
1,051,987
Feb 2, 2026
150.25
152.25
146.30
151.70
146.90
533,079
Jan 30, 2026
164.45
167.40
162.05
164.00
158.81
741,490
Jan 29, 2026
167.80
169.90
163.10
164.85
159.64
692,157
Jan 28, 2026
164.35
167.70
162.40
167.35
162.06
556,052
Jan 27, 2026
160.15
164.35
158.70
163.15
157.99
1,190,947
Jan 23, 2026
166.35
166.35
159.10
159.55
154.50
615,710
Jan 22, 2026
160.85
168.25
160.85
166.40
161.14
2,253,647
Jan 21, 2026
160.65
162.55
156.35
157.55
152.57
652,939
Jan 20, 2026
163.40
165.45
159.10
159.65
154.60
630,815
Jan 19, 2026
157.65
164.20
156.90
163.00
157.85
1,761,997
Jan 16, 2026
153.85
157.60
153.50
157.35
152.37
704,317
Jan 14, 2026
147.95
153.75
146.15
152.70
147.87
470,097
Jan 13, 2026
146.20
148.00
145.85
147.55
142.88
166,490
Jan 12, 2026
145.75
147.00
142.85
145.85
141.24
274,597
Jan 9, 2026
146.35
150.00
145.10
145.95
141.33
447,678
Jan 8, 2026
151.30
151.40
146.30
147.00
142.35
424,885
Jan 7, 2026
150.65
151.95
149.80
151.55
146.76
204,672
Jan 6, 2026
150.00
153.20
149.70
150.65
145.89
707,795
Jan 5, 2026
151.00
152.50
148.05
150.00
145.26
410,404
Jan 2, 2026
147.35
150.35
146.90
149.15
144.43
763,101
Jan 1, 2026
144.05
147.65
143.55
147.00
142.35
296,383
Dec 31, 2025
142.50
144.90
141.45
143.75
139.20
232,166
Dec 30, 2025
139.80
142.50
138.20
141.95
137.46
220,143
Dec 29, 2025
139.95
140.30
138.65
139.70
135.28
132,216
Dec 26, 2025
140.15
140.60
139.15
139.75
135.33
94,498
Dec 24, 2025
141.60
141.60
139.50
139.70
135.28
195,986
Dec 23, 2025
142.80
143.60
140.60
140.85
136.40
215,748
Dec 22, 2025
143.45
143.65
142.30
142.75
138.24
462,620
Dec 19, 2025
142.25
143.40
141.85
143.20
138.67
114,608
Dec 18, 2025
142.35
143.40
141.15
142.25
137.75
166,213
Dec 17, 2025
139.50
142.65
139.40
141.95
137.46
409,963
Dec 16, 2025
141.35
141.80
138.60
139.50
135.09
219,333
Dec 15, 2025
140.95
142.20
140.15
141.80
137.32
73,314
Dec 12, 2025
141.35
141.55
139.85
141.10
136.64
128,317
Dec 11, 2025
139.00
141.75
138.85
140.70
136.25
347,244
Dec 10, 2025
140.95
142.20
137.60
138.20
133.83
297,885
Dec 9, 2025
138.65
142.00
136.70
141.70
137.22
254,316
Dec 8, 2025
142.50
142.85
136.85
138.05
133.68
526,516
Dec 5, 2025
141.35
143.70
140.75
143.15
138.62
283,454
Dec 4, 2025
139.80
142.75
139.80
141.55
137.07
274,177
Dec 3, 2025
145.85
146.10
139.10
140.30
135.86
991,214
Dec 2, 2025
146.50
149.25
145.25
145.75
141.14
185,729
Dec 1, 2025
147.80
149.00
146.40
147.20
142.55
170,078
Nov 28, 2025
148.40
148.40
146.15
147.05
142.40
217,183
Nov 27, 2025
149.50
149.55
145.90
147.60
142.93
270,921
Nov 26, 2025
147.50
151.35
147.50
148.80
144.09
464,892
Nov 25, 2025
145.85
147.50
145.10
147.15
142.50
407,723
Nov 24, 2025
144.70
147.70
144.70
145.95
141.33
261,564
Nov 21, 2025
147.65
148.10
144.90
145.45
140.85
195,620
Nov 20, 2025
148.95
149.35
147.20
147.65
142.98
159,159
Nov 19, 2025
146.25
148.75
145.40
148.55
143.85
440,462
Nov 18, 2025
147.75
148.65
146.30
146.60
141.96
225,950
Nov 17, 2025
147.05
150.05
146.70
147.30
142.64
487,086
Nov 14, 2025
144.15
146.85
144.15
146.45
141.82
163,959
Nov 13, 2025
146.95
147.15
144.20
144.60
140.03
217,881
Nov 12, 2025
146.00
147.85
145.20
146.65
142.01
347,491
Nov 11, 2025
145.70
146.20
142.20
145.40
140.80
702,193
Nov 10, 2025
145.10
146.70
143.95
145.95
141.33
707,807
Nov 7, 2025
139.80
144.85
138.50
144.60
140.03
824,062
Nov 6, 2025
141.85
142.50
139.75
140.20
135.77
189,777
Nov 4, 2025
142.70
143.30
141.05
142.05
137.56
321,075
Nov 3, 2025
140.20
142.95
140.20
142.10
137.61
430,603
