Bank of India Limited (532149.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 150.90 | 150.90 | 140.60 | 146.00 | 146.00 | 1,518,775 |
| 03 May 2024 | 152.80 | 153.00 | 148.25 | 149.85 | 149.85 | 1,138,230 |
| 02 May 2024 | 155.50 | 156.40 | 151.15 | 151.80 | 151.80 | 823,838 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 156.80 | 158.00 | 154.50 | 155.20 | 155.20 | 757,313 |
| 29 Apr 2024 | 151.85 | 156.20 | 150.80 | 155.60 | 155.60 | 1,505,013 |
| 26 Apr 2024 | 151.40 | 154.45 | 149.20 | 150.30 | 150.30 | 1,462,978 |
| 25 Apr 2024 | 144.15 | 152.05 | 144.10 | 150.35 | 150.35 | 2,587,289 |
| 24 Apr 2024 | 144.40 | 145.25 | 143.60 | 144.50 | 144.50 | 506,392 |
| 23 Apr 2024 | 142.50 | 145.25 | 140.85 | 144.40 | 144.40 | 1,362,527 |
| 22 Apr 2024 | 138.30 | 142.00 | 137.50 | 141.25 | 141.25 | 622,754 |
| 19 Apr 2024 | 134.80 | 137.45 | 133.45 | 135.60 | 135.60 | 1,136,831 |
| 18 Apr 2024 | 139.20 | 141.95 | 136.95 | 137.80 | 137.80 | 342,295 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 137.95 | 139.90 | 137.00 | 138.35 | 138.35 | 496,206 |
| 15 Apr 2024 | 140.00 | 140.65 | 136.30 | 138.80 | 138.80 | 629,815 |
| 12 Apr 2024 | 143.95 | 146.15 | 142.95 | 143.35 | 143.35 | 675,853 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 142.40 | 145.30 | 141.25 | 144.50 | 144.50 | 965,045 |
| 09 Apr 2024 | 145.55 | 146.50 | 141.20 | 141.85 | 141.85 | 620,803 |
| 08 Apr 2024 | 148.90 | 150.60 | 143.50 | 144.20 | 144.20 | 693,164 |
| 05 Apr 2024 | 147.35 | 149.45 | 145.10 | 148.45 | 148.45 | 1,236,000 |
| 04 Apr 2024 | 147.05 | 151.20 | 145.65 | 147.50 | 147.50 | 2,763,917 |
| 03 Apr 2024 | 140.70 | 146.20 | 138.30 | 145.40 | 145.40 | 2,112,955 |
| 02 Apr 2024 | 140.85 | 142.80 | 139.35 | 140.85 | 140.85 | 709,978 |
| 01 Apr 2024 | 134.15 | 142.65 | 133.95 | 140.75 | 140.75 | 1,190,080 |
| 28 Mar 2024 | 133.05 | 137.80 | 133.00 | 137.00 | 137.00 | 1,329,930 |
| 27 Mar 2024 | 133.55 | 134.95 | 131.50 | 132.00 | 132.00 | 622,390 |
| 26 Mar 2024 | 135.65 | 136.95 | 133.20 | 133.50 | 133.50 | 516,298 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 135.05 | 137.70 | 134.90 | 135.75 | 135.75 | 498,213 |
| 21 Mar 2024 | 134.00 | 136.20 | 134.00 | 134.55 | 134.55 | 550,831 |
| 20 Mar 2024 | 134.00 | 135.55 | 129.80 | 131.50 | 131.50 | 578,070 |
| 19 Mar 2024 | 133.00 | 134.60 | 131.30 | 133.85 | 133.85 | 700,021 |
| 18 Mar 2024 | 134.00 | 135.10 | 131.35 | 132.95 | 132.95 | 795,249 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 127.65 | 133.50 | 125.40 | 130.35 | 130.35 | 1,194,272 |
| 13 Mar 2024 | 140.50 | 142.05 | 127.00 | 128.25 | 128.25 | 1,996,715 |
| 12 Mar 2024 | 144.25 | 144.55 | 138.05 | 140.20 | 140.20 | 1,343,987 |
| 11 Mar 2024 | 147.15 | 149.40 | 143.00 | 143.90 | 143.90 | 1,718,696 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 145.40 | 148.20 | 144.45 | 146.15 | 146.15 | 1,517,280 |
| 06 Mar 2024 | 143.50 | 146.95 | 140.00 | 145.45 | 145.45 | 2,977,309 |
| 05 Mar 2024 | 138.20 | 145.15 | 138.20 | 143.75 | 143.75 | 2,660,574 |
| 04 Mar 2024 | 138.15 | 139.75 | 135.90 | 139.45 | 139.45 | 1,136,502 |
| 01 Mar 2024 | 134.15 | 137.15 | 133.90 | 136.40 | 136.40 | 1,299,776 |
| 29 Feb 2024 | 132.75 | 134.05 | 128.85 | 131.50 | 131.50 | 1,920,809 |
| 28 Feb 2024 | 136.75 | 136.75 | 130.30 | 132.75 | 132.75 | 762,197 |
| 27 Feb 2024 | 137.30 | 137.65 | 133.95 | 135.50 | 135.50 | 859,659 |
| 26 Feb 2024 | 137.25 | 137.75 | 135.80 | 136.65 | 136.65 | 573,201 |
| 23 Feb 2024 | 140.20 | 140.75 | 136.40 | 136.80 | 136.80 | 1,070,874 |
| 22 Feb 2024 | 142.05 | 142.15 | 136.50 | 139.20 | 139.20 | 1,160,173 |
| 21 Feb 2024 | 142.80 | 146.20 | 140.40 | 141.10 | 141.10 | 1,731,686 |
| 20 Feb 2024 | 143.05 | 144.40 | 141.50 | 142.05 | 142.05 | 978,007 |
| 16 Feb 2024 | 145.25 | 149.70 | 143.15 | 144.15 | 144.15 | 2,277,754 |
| 15 Feb 2024 | 137.15 | 143.30 | 136.00 | 142.85 | 142.85 | 2,197,412 |
| 14 Feb 2024 | 128.75 | 136.25 | 127.00 | 135.80 | 135.80 | 731,473 |
| 13 Feb 2024 | 129.60 | 132.95 | 128.05 | 130.80 | 130.80 | 1,492,092 |
| 12 Feb 2024 | 138.15 | 138.35 | 124.35 | 128.10 | 128.10 | 2,442,750 |
| 09 Feb 2024 | 142.85 | 143.20 | 134.10 | 137.25 | 137.25 | 2,330,186 |
| 08 Feb 2024 | 139.95 | 144.80 | 139.40 | 141.65 | 141.65 | 3,922,483 |
| 07 Feb 2024 | 136.25 | 140.25 | 135.80 | 137.35 | 137.35 | 2,737,063 |
| 06 Feb 2024 | 138.85 | 139.60 | 130.60 | 133.75 | 133.75 | 3,475,734 |
| 05 Feb 2024 | 147.95 | 147.95 | 137.65 | 138.65 | 138.65 | 5,688,330 |
| 02 Feb 2024 | 146.55 | 156.35 | 146.00 | 151.60 | 151.60 | 2,477,512 |
| 01 Feb 2024 | 139.95 | 146.20 | 137.00 | 145.40 | 145.40 | 2,171,983 |
| 31 Jan 2024 | 139.25 | 141.35 | 136.25 | 138.90 | 138.90 | 1,950,716 |
| 30 Jan 2024 | 136.95 | 140.05 | 135.00 | 138.65 | 138.65 | 2,219,225 |
| 29 Jan 2024 | 132.10 | 136.60 | 132.10 | 135.50 | 135.50 | 3,451,488 |
| 26 Jan 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 25 Jan 2024 | 133.70 | 135.95 | 130.60 | 131.50 | 131.50 | 1,239,051 |
| 24 Jan 2024 | 131.05 | 136.80 | 126.40 | 133.15 | 133.15 | 1,696,871 |
| 23 Jan 2024 | 139.05 | 139.65 | 128.85 | 131.80 | 131.80 | 2,612,053 |
| 22 Jan 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
| 19 Jan 2024 | 135.65 | 137.20 | 133.70 | 135.10 | 135.10 | 1,353,023 |
| 18 Jan 2024 | 131.75 | 135.10 | 128.00 | 134.30 | 134.30 | 1,774,412 |
| 17 Jan 2024 | 132.35 | 136.30 | 130.00 | 132.70 | 132.70 | 1,649,707 |
| 16 Jan 2024 | 131.00 | 136.80 | 129.65 | 134.45 | 134.45 | 4,192,110 |
| 12 Jan 2024 | 121.70 | 129.95 | 121.00 | 128.90 | 128.90 | 5,604,897 |
| 11 Jan 2024 | 120.75 | 121.85 | 120.20 | 121.10 | 121.10 | 1,374,762 |
| 10 Jan 2024 | 118.65 | 118.65 | 116.75 | 118.15 | 118.15 | 2,653,453 |
| 09 Jan 2024 | 119.15 | 120.15 | 118.10 | 118.85 | 118.85 | 688,256 |
| 08 Jan 2024 | 119.20 | 119.95 | 117.20 | 118.15 | 118.15 | 1,643,666 |
| 05 Jan 2024 | 119.20 | 122.35 | 117.40 | 118.80 | 118.80 | 1,845,699 |
| 04 Jan 2024 | 116.40 | 118.90 | 116.30 | 118.60 | 118.60 | 2,290,531 |
| 03 Jan 2024 | 114.50 | 116.95 | 113.45 | 116.25 | 116.25 | 1,625,216 |
| 02 Jan 2024 | 113.40 | 115.00 | 111.95 | 114.35 | 114.35 | 1,805,253 |
| 29 Dec 2023 | 113.70 | 115.00 | 111.75 | 112.60 | 112.60 | 1,402,070 |
| 28 Dec 2023 | 111.55 | 114.00 | 110.40 | 113.40 | 113.40 | 1,932,518 |
| 27 Dec 2023 | 110.35 | 112.15 | 110.15 | 110.95 | 110.95 | 605,177 |
| 26 Dec 2023 | 112.05 | 112.45 | 109.10 | 109.45 | 109.45 | 921,910 |
| 22 Dec 2023 | 110.75 | 113.55 | 110.20 | 111.85 | 111.85 | 964,491 |
| 21 Dec 2023 | 107.65 | 110.20 | 105.55 | 109.40 | 109.40 | 1,274,434 |
| 20 Dec 2023 | 114.35 | 114.35 | 107.10 | 107.80 | 107.80 | 2,061,723 |
| 19 Dec 2023 | 111.85 | 114.65 | 109.60 | 113.30 | 113.30 | 2,971,030 |
| 18 Dec 2023 | 112.80 | 113.00 | 110.80 | 111.50 | 111.50 | 1,671,482 |
| 15 Dec 2023 | 112.50 | 113.50 | 109.85 | 112.70 | 112.70 | 1,602,324 |
| 14 Dec 2023 | 114.30 | 114.85 | 111.20 | 111.50 | 111.50 | 1,698,647 |
| 13 Dec 2023 | 107.55 | 113.30 | 107.55 | 111.95 | 111.95 | 6,642,764 |
| 12 Dec 2023 | 119.50 | 120.95 | 114.75 | 115.70 | 115.70 | 1,409,799 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.