NSE - Delayed Quote
INR
Bank of India (BANKINDIA.NS)
132.86
-2.84
(-2.09%)
At close: October 30 at 3:28:20 PM GMT+5:30
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
Oct 30, 2026
135.09
136.42
131.80
132.86
132.86
9,526,569
Oct 29, 2026
132.90
136.29
132.50
135.70
135.70
10,135,677
Oct 28, 2026
131.87
133.37
129.87
132.90
132.90
5,656,399
Oct 27, 2026
127.00
132.02
126.90
132.02
132.02
15,011,091
Oct 26, 2026
123.66
129.73
123.64
126.32
126.32
18,673,884
Oct 23, 2026
136.20
136.70
130.25
131.00
131.00
8,182,528
Oct 22, 2026
136.70
136.85
133.82
136.20
136.20
7,252,741
Oct 21, 2026
137.40
140.49
135.67
138.04
138.04
9,417,285
Oct 19, 2026
133.16
137.33
132.83
136.78
136.78
14,616,945
Oct 16, 2026
131.19
132.74
130.75
132.36
132.36
4,581,467
Oct 15, 2026
134.48
134.78
128.67
130.40
130.40
11,525,125
Oct 14, 2026
134.10
136.10
133.20
134.48
134.48
9,287,998
Oct 13, 2026
132.60
135.32
132.05
134.34
134.34
7,487,824
Oct 12, 2026
134.96
135.55
132.11
133.40
133.40
6,324,408
Oct 9, 2026
133.00
134.90
132.10
134.46
134.46
7,400,969
Oct 8, 2026
134.00
135.49
131.90
132.35
132.35
5,494,158
Oct 7, 2026
132.59
135.19
130.26
133.55
133.55
9,853,574
Oct 6, 2026
133.40
133.72
131.62
132.16
132.16
3,280,724
Oct 5, 2026
132.09
136.27
132.00
133.50
133.50
15,657,633
Oct 1, 2026
130.00
131.11
126.73
129.48
129.48
4,296,454
Sep 30, 2026
130.89
132.73
130.24
130.24
130.24
5,018,149
Sep 29, 2026
130.00
131.83
128.55
130.11
130.11
9,187,360
Sep 28, 2026
137.50
137.50
129.31
129.99
129.99
10,521,208
Sep 25, 2026
137.60
138.30
137.12
137.94
137.94
1,590,019
Sep 24, 2026
138.26
138.75
137.11
137.76
137.76
3,672,188
Sep 23, 2026
137.74
139.74
137.50
139.65
139.65
3,463,585
Sep 22, 2026
138.50
138.91
137.01
137.01
137.01
3,112,072
Sep 21, 2026
139.22
139.61
138.20
138.63
138.63
2,616,892
Sep 18, 2026
138.78
140.00
138.02
140.00
140.00
4,269,930
Sep 17, 2026
137.91
141.11
137.90
138.17
138.17
9,976,048
Sep 16, 2026
138.00
139.35
136.85
137.81
137.81
5,030,108
Sep 15, 2026
140.00
140.41
137.00
137.61
137.61
4,479,489
Sep 11, 2026
140.00
140.10
137.26
140.00
140.00
4,385,344
Sep 10, 2026
141.30
142.72
140.00
141.00
141.00
5,321,538
Sep 9, 2026
140.38
142.45
139.80
141.06
141.06
6,061,098
Sep 8, 2026
142.04
142.39
139.73
140.86
140.86
4,588,957
Sep 7, 2026
145.00
145.50
141.44
142.02
142.02
3,604,727
Sep 4, 2026
144.80
145.80
144.11
145.00
145.00
2,902,558
Sep 3, 2026
143.90
146.15
142.50
145.00
145.00
8,139,407
Sep 2, 2026
141.50
143.36
140.23
143.10
143.10
5,132,803
Sep 1, 2026
142.29
143.65
141.40
142.35
142.35
3,406,860
Aug 31, 2026
142.88
143.45
140.65
141.59
141.59
8,243,305
Aug 28, 2026
144.89
144.89
142.70
144.00
144.00
4,694,456
Aug 27, 2026
146.00
146.45
143.70
144.60
144.60
4,438,065
Aug 26, 2026
144.00
147.90
143.99
145.95
145.95
10,250,692
Aug 25, 2026
141.43
143.99
140.90
143.99
143.99
6,580,120
Aug 24, 2026
143.00
144.12
140.68
142.00
142.00
7,143,480
Aug 21, 2026
142.80
143.90
141.93
142.79
142.79
5,334,194
Aug 20, 2026
142.70
143.70
141.97
142.80
142.80
6,127,372
Aug 19, 2026
142.10
143.20
141.15
141.70
141.70
5,252,432
Aug 18, 2026
143.00
144.42
142.10
142.10
142.10
2,382,166
Aug 17, 2026
144.09
144.09
141.00
143.75
143.75
4,897,422
Aug 14, 2026
145.00
145.00
143.11
144.10
144.10
3,859,204
Aug 13, 2026
145.33
146.25
144.30
144.87
144.87
2,627,478
Aug 12, 2026
142.40
146.12
141.90
145.50
145.50
8,946,785
Aug 11, 2026
141.00
143.09
139.37
142.90
142.90
6,783,716
Aug 10, 2026
145.00
145.34
140.50
141.00
141.00
6,552,285
Aug 7, 2026
142.95
145.14
142.00
145.00
145.00
8,569,425
Aug 6, 2026
141.70
143.17
140.61
142.66
142.66
6,155,628
Aug 5, 2026
140.99
142.80
140.56
141.00
141.00
6,726,554
Aug 4, 2026
140.29
141.25
138.92
140.44
140.44
5,544,174
Aug 3, 2026
139.01
141.66
139.01
140.50
140.50
8,509,334
Jul 31, 2026
138.00
138.68
136.87
137.95
137.95
5,768,166
Jul 30, 2026
137.05
137.69
136.05
137.22
137.22
5,363,657
Jul 29, 2026
137.00
138.30
136.44
137.65
137.65
8,293,430
Jul 28, 2026
138.00
138.20
135.62
136.32
136.32
8,337,190
Jul 27, 2026
145.00
145.39
136.55
137.87
137.87
26,282,058
Jul 24, 2026
142.00
143.20
139.82
142.62
142.62
7,635,246
Jul 23, 2026
143.34
143.81
141.52
142.20
142.20
5,841,420
Jul 22, 2026
147.08
147.08
142.45
143.99
143.99
9,684,026
Jul 21, 2026
147.10
149.33
146.33
147.10
147.10
12,651,707
Jul 20, 2026
143.00
147.78
142.66
146.95
146.95
13,068,497
Jul 17, 2026
143.50
144.20
141.77
143.17
143.17
4,520,145
Jul 16, 2026
145.30
146.45
142.85
143.33
143.33
4,441,430
Jul 15, 2026
142.70
147.48
142.56
145.21
145.21
14,148,660
Jul 14, 2026
144.89
146.13
141.35
141.87
141.87
7,245,592
Jul 13, 2026
143.99
145.90
142.56
145.59
145.59
9,795,111
Jul 10, 2026
139.80
146.90
139.50
144.90
144.90
14,184,717
Jul 9, 2026
135.60
139.23
135.44
138.53
138.53
8,302,820
Jul 8, 2026
141.73
141.75
134.01
135.12
135.12
14,342,743
Jul 7, 2026
140.50
142.90
139.99
142.41
142.41
11,079,712
Jul 6, 2026
143.64
144.61
139.40
139.80
139.80
12,694,277
Jul 3, 2026
145.64
147.11
142.75
144.05
144.05
8,081,817
Jul 2, 2026
141.88
145.65
140.06
144.96
144.96
14,023,902
Jul 1, 2026
140.65
142.50
140.13
141.64
141.64
3,923,577
Jun 30, 2026
143.00
143.50
140.10
140.40
140.40
7,187,490
Jun 29, 2026
145.00
145.10
141.50
142.55
142.55
13,540,640
Jun 25, 2026
145.36
146.10
144.17
144.72
144.72
6,879,658
Jun 24, 2026
144.20
145.77
143.33
144.15
144.15
7,017,990
Jun 23, 2026
146.09
146.40
143.44
144.51
144.51
10,393,055
Jun 22, 2026
146.60
147.26
145.25
146.09
146.09
7,688,929
Jun 19, 2026
147.40
147.44
145.30
146.57
146.57
10,500,090
Jun 18, 2026
147.75
148.50
146.21
147.67
147.67
6,679,500
Jun 17, 2026
145.99
147.84
144.78
147.14
147.14
8,514,850
Jun 16, 2026
146.80
148.30
144.12
145.67
145.67
6,079,628
Jun 15, 2026
149.00
151.00
145.84
146.23
146.23
7,545,257
Jun 12, 2026
144.00
145.95
141.91
145.68
145.68
9,184,204
Jun 11, 2026
144.40
144.40
140.21
141.38
141.38
11,181,743
Jun 10, 2026
147.32
149.19
144.15
144.86
144.86
12,647,039
Jun 9, 2026
140.20
148.00
140.20
147.72
147.72
22,007,536
Jun 8, 2026
139.21
144.24
139.09
140.08
140.08
7,531,562
Jun 5, 2026
139.90
143.37
139.80
141.46
141.46
12,702,704
Jun 4, 2026
139.85
140.63
138.35
139.69
139.69
6,349,575
Jun 3, 2026
137.68
140.53
134.70
139.92
139.92
7,726,413
Jun 2, 2026
136.70
138.18
134.60
137.29
137.29
7,422,302
Jun 1, 2026
140.30
140.86
136.39
136.74
136.74
7,863,805
May 29, 2026
4.65
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
142.48
144.16
139.50
139.91
139.91
12,099,858
May 27, 2026
145.49
147.49
145.08
147.00
142.35
12,172,304
May 26, 2026
146.01
147.01
144.00
144.99
140.40
12,544,549
May 25, 2026
141.60
146.50
141.15
146.01
141.39
12,177,599
May 22, 2026
139.50
140.20
139.10
139.92
135.49
5,789,870
May 21, 2026
141.25
141.70
138.80
139.23
134.83
7,439,205
May 20, 2026
138.30
139.89
136.50
139.17
134.77
12,319,759
May 19, 2026
139.69
139.90
138.02
138.64
134.25
12,748,150
May 18, 2026
141.00
141.00
137.49
138.22
133.85
12,262,451
May 15, 2026
144.99
146.09
142.00
142.26
137.76
8,539,888
May 14, 2026
141.65
144.50
139.85
143.95
139.40
9,541,746
May 13, 2026
140.20
142.40
138.65
140.59
136.14
7,974,427
May 12, 2026
143.01
143.98
139.83
140.14
135.71
9,840,646
May 11, 2026
143.00
146.40
141.60
143.86
139.31
31,970,908
May 8, 2026
140.25
140.25
138.16
139.77
135.35
10,454,713
May 7, 2026
143.25
143.59
139.70
140.37
135.93
10,811,865
May 6, 2026
140.50
143.25
138.40
142.34
137.84
21,321,991
May 5, 2026
138.70
139.69
136.74
138.58
134.20
8,548,754
May 4, 2026
140.01
142.60
138.23
138.66
134.27
11,205,255
Apr 30, 2026
142.21
142.30
138.83
139.87
135.45
10,512,024
Apr 29, 2026
145.00
147.25
142.72
143.21
138.68
9,711,019
Apr 28, 2026
144.00
145.60
141.67
144.25
139.69
15,483,742
Apr 27, 2026
148.60
149.80
147.25
147.51
142.84
4,845,169
Apr 24, 2026
150.75
151.46
145.78
147.44
142.78
13,803,000
Apr 23, 2026
152.01
153.48
149.33
150.86
146.09
14,160,285
Apr 22, 2026
149.83
154.34
149.18
152.92
148.08
15,080,884
Apr 21, 2026
149.50
151.25
149.05
149.83
145.09
7,154,993
Apr 20, 2026
148.00
151.00
146.01
148.31
143.62
9,439,402
Apr 17, 2026
148.86
149.47
146.65
148.10
143.42
8,807,839
Apr 16, 2026
148.65
151.00
147.84
148.86
144.15
9,550,976
Apr 15, 2026
147.71
149.93
147.15
147.70
143.03
9,048,315
Apr 13, 2026
142.95
145.35
141.05
144.97
140.38
11,779,572
Apr 10, 2026
146.50
148.49
145.75
147.93
143.25
9,728,052
Apr 9, 2026
146.48
148.55
143.45
144.29
139.73
12,609,816
Apr 8, 2026
144.00
147.50
143.08
146.49
141.86
17,553,137
Apr 7, 2026
142.05
142.05
136.13
137.55
133.20
27,177,315
Apr 6, 2026
140.38
145.49
137.88
143.05
138.52
14,321,009
Apr 2, 2026
139.50
139.80
134.52
139.16
134.76
9,218,922
Apr 1, 2026
142.81
144.78
139.64
141.70
137.22
13,202,443
Mar 30, 2026
141.11
142.92
136.20
136.99
132.66
11,661,437
Mar 27, 2026
148.52
148.52
143.05
144.99
140.40
14,692,046
Mar 25, 2026
148.00
150.80
147.81
149.50
144.77
8,785,495
Mar 24, 2026
147.00
148.59
144.90
146.33
141.70
5,828,421
Mar 23, 2026
148.80
148.80
143.01
143.73
139.18
9,048,350
Mar 20, 2026
146.95
152.69
146.95
150.49
145.73
12,913,188
Mar 19, 2026
148.61
149.91
144.72
145.77
141.16
7,145,447
Mar 18, 2026
151.77
154.19
151.73
152.45
147.63
6,122,539
Mar 17, 2026
151.10
151.75
148.54
151.38
146.59
8,579,109
Mar 16, 2026
149.00
151.84
146.88
150.67
145.90
10,444,439
Mar 13, 2026
154.06
154.65
149.70
150.20
145.45
9,551,217
Mar 12, 2026
151.00
156.60
149.81
154.78
149.88
6,364,616
Mar 11, 2026
156.95
157.70
153.78
154.30
149.42
6,073,597
Mar 10, 2026
154.00
156.95
151.54
156.17
151.23
6,865,878
Mar 9, 2026
154.00
155.08
147.85
151.29
146.50
13,124,009
Mar 6, 2026
163.50
164.21
159.13
159.58
154.53
7,458,169
Mar 5, 2026
164.50
167.29
162.03
164.18
158.99
11,180,767
Mar 4, 2026
168.80
169.03
160.63
163.39
158.22
13,624,211
Mar 2, 2026
170.50
174.40
170.07
172.30
166.85
11,169,455
Feb 27, 2026
177.00
178.36
175.18
176.05
170.48
6,371,509
Feb 26, 2026
175.58
177.90
174.75
177.20
171.59
8,488,762
Feb 25, 2026
175.80
176.35
173.70
175.58
170.03
9,784,182
Feb 24, 2026
174.00
178.22
173.02
175.50
169.95
22,315,167
Feb 23, 2026
172.41
174.67
171.83
174.13
168.62
9,288,166
Feb 20, 2026
169.00
172.62
168.16
171.70
166.27
7,073,597
Feb 19, 2026
172.33
173.45
168.35
169.16
163.81
6,852,486
Feb 18, 2026
171.26
173.29
170.45
172.55
167.09
11,782,447
Feb 17, 2026
165.60
171.00
165.00
170.21
164.83
15,325,479
Feb 16, 2026
161.00
166.21
159.56
165.61
160.37
9,299,801
Feb 13, 2026
164.10
164.45
161.26
161.79
156.67
8,120,034
Feb 12, 2026
166.20
166.90
163.54
165.28
160.05
5,243,794
Feb 11, 2026
167.50
167.60
163.11
167.13
161.84
8,276,865
Feb 10, 2026
168.50
168.94
165.35
167.57
162.27
6,303,083
Feb 9, 2026
166.00
170.50
165.69
168.41
163.08
14,437,299
Feb 6, 2026
163.38
164.85
161.00
163.66
158.48
12,267,604
Feb 5, 2026
160.95
164.87
160.83
163.46
158.29
12,318,378
Feb 4, 2026
158.00
161.55
156.20
160.93
155.84
8,224,127
Feb 3, 2026
158.00
160.87
155.61
158.01
153.01
19,569,935
Feb 2, 2026
150.44
152.40
146.40
151.67
146.87
17,969,570
Jan 30, 2026
164.00
167.43
162.00
164.10
158.91
11,736,534
Jan 29, 2026
167.70
169.90
163.12
164.91
159.69
18,770,105
Jan 28, 2026
163.95
167.68
162.37
167.34
162.05
15,122,267
Jan 27, 2026
160.20
164.25
158.70
163.17
158.01
17,486,540
Jan 23, 2026
166.16
166.30
159.06
159.65
154.60
15,396,336
Jan 22, 2026
161.00
168.40
161.00
166.42
161.16
42,718,644
Jan 21, 2026
160.00
162.54
156.24
157.48
152.50
17,533,985
Jan 20, 2026
163.05
165.33
159.10
159.75
154.70
19,736,674
Jan 19, 2026
157.60
164.34
157.00
163.05
157.89
35,194,066
Jan 16, 2026
153.50
157.58
153.45
157.34
152.36
17,659,016
Jan 15, 2026
152.87
152.87
152.87
152.87
148.03
-
Jan 14, 2026
147.76
153.73
146.12
152.87
148.03
16,837,377
Jan 13, 2026
146.90
147.98
145.80
147.56
142.89
5,614,349
Jan 12, 2026
145.99
149.99
142.90
145.89
141.28
8,324,371
Jan 9, 2026
146.50
150.05
145.20
146.02
141.40
6,843,545
Jan 8, 2026
151.00
151.39
146.30
146.93
142.28
6,830,925
Jan 7, 2026
150.66
151.97
149.71
151.49
146.70
5,035,903
Jan 6, 2026
149.99
153.24
149.63
150.66
145.89
11,879,226
Jan 5, 2026
150.90
152.33
148.00
149.89
145.15
9,650,550
Jan 2, 2026
147.50
150.30
146.82
149.22
144.50
9,401,609
Jan 1, 2026
144.10
147.79
143.51
146.99
142.34
7,447,505
Dec 31, 2025
142.50
144.89
141.20
143.85
139.30
9,324,922
Dec 30, 2025
139.91
142.50
138.11
142.01
137.52
15,268,073
Dec 29, 2025
139.77
140.36
138.66
139.91
135.48
5,185,660
Dec 26, 2025
140.00
140.68
139.15
139.77
135.35
2,470,349
Dec 24, 2025
141.21
141.65
139.37
139.78
135.36
4,090,710
Dec 23, 2025
143.01
143.55
140.59
140.89
136.43
3,701,448
Dec 22, 2025
143.23
143.75
142.26
142.72
138.21
7,693,720
Dec 19, 2025
142.00
143.40
141.78
143.21
138.68
4,035,757
Dec 18, 2025
142.24
143.49
141.12
142.30
137.80
5,612,515
Dec 17, 2025
139.38
142.80
139.10
141.96
137.47
6,426,422
Dec 16, 2025
141.80
142.00
138.46
139.38
134.97
5,150,925
Dec 15, 2025
141.10
142.30
140.14
141.77
137.29
2,748,359
Dec 12, 2025
141.00
141.57
139.83
141.12
136.66
3,210,687
Dec 11, 2025
139.00
141.79
138.76
140.76
136.31
7,263,380
Dec 10, 2025
140.41
142.13
137.50
138.16
133.79
11,795,693
Dec 9, 2025
137.93
141.90
136.71
141.64
137.16
10,059,178
Dec 8, 2025
142.35
142.89
136.77
138.15
133.78
7,093,668
Dec 5, 2025
141.50
143.78
140.76
143.11
138.58
4,937,787
Dec 4, 2025
140.00
142.75
139.72
141.52
137.04
8,328,312
Dec 3, 2025
146.09
146.09
139.08
140.30
135.86
9,346,948
Dec 2, 2025
147.24
149.40
145.28
145.73
141.12
10,708,531
Dec 1, 2025
147.50
149.04
146.35
147.24
142.58
6,729,070
Nov 28, 2025
147.69
147.80
146.20
147.14
142.49
4,416,863
Nov 27, 2025
149.36
149.69
145.85
147.64
142.97
7,775,331
Nov 26, 2025
148.00
151.43
147.52
148.85
144.14
11,556,248
Nov 25, 2025
145.50
147.60
145.11
147.21
142.55
5,835,383
Nov 24, 2025
145.46
147.60
144.99
145.85
141.24
5,975,367
Nov 21, 2025
147.50
148.26
144.76
145.46
140.86
6,836,506
Nov 20, 2025
148.61
149.24
147.22
147.72
143.05
6,792,534
Nov 19, 2025
146.50
148.77
145.32
148.59
143.89
6,008,229
Nov 18, 2025
147.41
148.70
146.21
146.49
141.86
5,679,286
Nov 17, 2025
147.25
150.05
146.75
147.35
142.69
11,822,101
Nov 14, 2025
144.05
146.80
144.00
146.52
141.89
4,683,129
Nov 13, 2025
146.80
147.14
144.12
144.62
140.05
6,531,155
Nov 12, 2025
146.00
147.80
145.20
146.66
142.02
7,678,828
Nov 11, 2025
145.94
146.37
142.00
145.51
140.91
12,078,028
Nov 10, 2025
145.55
146.70
144.00
145.94
141.32
13,305,840
Nov 7, 2025
140.00
144.88
138.55
144.58
140.01
15,852,911
Nov 6, 2025
142.00
142.46
139.77
140.17
135.74
8,872,753
Nov 4, 2025
142.28
143.33
141.00
142.16
137.66
21,244,500
Nov 3, 2025
140.54
142.95
140.20
142.13
137.63
10,891,336
Oct 31, 2025
138.80
142.71
138.40
139.88
135.46
19,520,445
Oct 30, 2025
140.00
141.71
138.25
138.84
134.45
14,652,512
