UK markets closed

Bank of India Limited (BANKINDIA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
149.80-1.85 (-1.22%)
At close: 03:30PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024153.00153.00148.25149.80149.809,411,856
02 May 2024155.40156.40151.10151.65151.659,130,409
30 Apr 2024156.85157.95154.10155.10155.1015,978,504
29 Apr 2024151.65156.20150.75155.65155.6527,238,149
26 Apr 2024151.60154.40149.20150.35150.3516,215,350
25 Apr 2024144.50152.15144.10150.35150.3526,477,024
24 Apr 2024144.50145.35143.60144.45144.455,045,213
23 Apr 2024142.65145.30140.80144.30144.3014,355,630
22 Apr 2024139.00141.90137.50141.25141.259,355,760
19 Apr 2024135.00137.50133.20135.75135.758,745,605
18 Apr 2024138.90141.95136.85137.80137.805,817,755
16 Apr 2024137.80139.90137.05138.45138.454,486,047
15 Apr 2024138.00140.75136.25138.75138.758,646,073
12 Apr 2024143.70146.20143.00143.60143.607,894,694
10 Apr 2024142.30145.40141.20144.45144.4510,630,745
09 Apr 2024145.55146.50141.20141.85141.858,617,456
08 Apr 2024148.50150.70143.45144.20144.2010,648,467
05 Apr 2024147.45149.50145.10148.50148.5013,754,759
04 Apr 2024147.20151.30145.75147.45147.4531,794,824
03 Apr 2024140.60146.25138.30145.30145.3027,889,662
02 Apr 2024140.65143.00139.30140.75140.7511,621,470
01 Apr 2024134.00142.70133.90140.85140.8519,130,984
28 Mar 2024133.20137.85132.80137.05137.0513,378,241
27 Mar 2024134.65135.00131.40131.90131.908,724,839
26 Mar 2024135.85136.95133.05133.50133.509,406,196
22 Mar 2024135.70137.70134.90135.80135.808,881,966
21 Mar 2024134.15136.25133.95134.60134.608,302,052
20 Mar 2024134.05135.60128.10131.45131.458,243,643
19 Mar 2024133.10134.70131.20133.90133.9011,009,392
18 Mar 2024134.00135.25131.30133.10133.1010,652,375
15 Mar 2024130.80135.60125.60134.30134.3025,112,860
14 Mar 2024127.00133.50125.10130.40130.4018,478,220
13 Mar 2024140.75142.10126.90128.45128.4521,197,858
12 Mar 2024144.00144.65138.10140.20140.2013,318,583
11 Mar 2024147.30149.45142.80143.90143.9016,358,360
07 Mar 2024144.80148.15144.55145.95145.9517,449,961
06 Mar 2024143.35147.00139.95145.30145.3035,383,879
05 Mar 2024138.05145.20138.05143.70143.7030,920,424
04 Mar 2024138.40139.95135.90139.45139.4513,083,002
01 Mar 2024134.90137.20133.90136.40136.4010,702,960
29 Feb 2024132.60134.25128.80131.45131.4527,788,093
28 Feb 2024136.30136.70130.25132.60132.6011,162,257
27 Feb 2024136.00137.70134.00135.80135.8010,123,884
26 Feb 2024137.00137.80135.80136.70136.707,667,258
23 Feb 2024140.00140.75136.00136.85136.8515,595,124
22 Feb 2024141.80142.30136.50139.25139.2517,728,329
21 Feb 2024142.65146.45140.40141.20141.2015,922,241
20 Feb 2024144.10144.35141.20141.95141.958,657,283
19 Feb 2024145.00146.00141.30142.80142.8010,942,695
16 Feb 2024146.50149.50143.10144.05144.0534,806,902
15 Feb 2024136.85143.45136.55142.95142.9525,972,974
14 Feb 2024128.00136.25127.00135.80135.8013,531,486
13 Feb 2024128.55132.95128.00131.05131.0518,000,556
12 Feb 2024138.25138.40124.45128.50128.5021,067,330
09 Feb 2024142.65143.10134.05137.25137.2521,954,850
08 Feb 2024139.80144.80139.55141.65141.6544,308,819
07 Feb 2024136.00140.30135.55137.35137.3532,381,185
06 Feb 2024139.00139.60130.55133.70133.7041,258,558
05 Feb 2024147.10147.10137.50138.60138.6072,223,881
02 Feb 2024146.50156.25145.95151.55151.5543,049,310
01 Feb 2024139.75146.20136.90145.40145.4039,021,958
31 Jan 2024139.25141.40136.30138.95138.9518,743,903
30 Jan 2024136.70140.00135.00138.65138.6521,776,835
29 Jan 2024132.50136.65132.40135.50135.5016,380,958
25 Jan 2024133.65135.90130.60131.50131.5012,029,308
24 Jan 2024131.80136.85126.55133.15133.1519,268,806
23 Jan 2024138.90139.70128.80131.80131.8024,563,193
19 Jan 2024135.45137.40133.60135.20135.2014,991,995
18 Jan 2024132.00135.10127.95134.35134.3528,936,853
17 Jan 2024131.40136.30130.05132.75132.7528,568,989
16 Jan 2024130.90136.90129.60134.55134.5533,801,884
15 Jan 2024129.90133.20127.40130.90130.9054,780,976
12 Jan 2024121.75130.10121.00129.10129.1054,706,093
11 Jan 2024120.60121.85120.20121.00121.0024,879,727
10 Jan 2024118.50118.50116.60118.20118.2010,101,844
09 Jan 2024119.00120.20118.05118.80118.8013,742,428
08 Jan 2024119.00119.95117.15118.35118.3523,456,985
05 Jan 2024119.00122.40117.30118.85118.8538,103,338
04 Jan 2024116.30118.95116.30118.65118.6531,814,561
03 Jan 2024114.50116.95113.40116.20116.2030,456,365
02 Jan 2024113.15115.00111.95114.40114.4023,191,028
01 Jan 2024113.20114.20112.35113.05113.0516,485,079
29 Dec 2023113.65115.00111.75112.60112.6022,161,483
28 Dec 2023111.80114.10110.40113.50113.5027,428,060
27 Dec 2023110.25112.20110.10110.95110.9514,699,470
26 Dec 2023112.25112.45109.10109.50109.5012,596,950
22 Dec 2023110.25113.60110.15111.80111.8020,798,348
21 Dec 2023107.00110.20105.50109.50109.5024,228,179
20 Dec 2023114.00114.40107.00107.85107.8533,538,886
19 Dec 2023111.50114.70109.60113.35113.3537,200,565
18 Dec 2023113.00113.00110.80111.50111.5024,936,286
15 Dec 2023112.50113.80109.85112.55112.5540,633,750
14 Dec 2023114.80114.80111.20111.60111.6037,411,189
13 Dec 2023108.55113.00108.20112.15112.15165,698,665
12 Dec 2023119.90120.90114.75115.70115.7028,197,994
11 Dec 2023114.90120.00114.85118.45118.4531,923,235
08 Dec 2023113.95116.10112.40114.30114.3017,984,221
07 Dec 2023118.00118.25113.25113.70113.7029,741,220
06 Dec 2023112.80117.70110.10116.65116.6548,116,745
05 Dec 2023110.90111.80108.80110.20110.2017,447,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...