NSE: BANKBARODA | Series: EQ
-
LTP
237.50
5.98 (2.58 %) -
Open
228.25
230.00 -
High
238.50
232.67 -
Low
228.25
226.31 -
Close
236.78
231.52 -
52W High
266.95
06 Dec, 2024 -
52W Low
190.70
04 Mar, 2025
Upper Circuit: 254.67
Lower Circuit: 208.37
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 228.25 | 238.50 | 228.25 | 237.50 | 236.78 | 5.26 | 2.27 | 266.95 | 190.70 | 10,557,954 | 247.80 Crore | 65,061 |
| 02 Apr, 2025 | 230.00 | 232.67 | 226.31 | 231.90 | 231.52 | 2.94 | 1.29 | 266.95 | 190.70 | 11,817,603 | 271.32 Crore | 62,520 |
| 01 Apr, 2025 | 227.92 | 231.54 | 226.79 | 229.48 | 228.58 | 0.05 | 0.02 | 266.95 | 190.70 | 5,686,405 | 130.29 Crore | 42,065 |
| 28 Mar, 2025 | 230.98 | 233.75 | 226.86 | 229.36 | 228.53 | -2.45 | -1.06 | 266.95 | 190.70 | 12,275,939 | 282.33 Crore | 69,245 |
| 27 Mar, 2025 | 219.50 | 232.00 | 219.00 | 229.90 | 230.98 | 10.64 | 4.83 | 266.95 | 190.70 | 38,539,990 | 882.75 Crore | 157,135 |
| 26 Mar, 2025 | 223.00 | 225.00 | 219.53 | 219.75 | 220.34 | -2.73 | -1.22 | 266.95 | 190.70 | 8,824,925 | 196.48 Crore | 66,051 |
| 25 Mar, 2025 | 225.90 | 225.90 | 220.70 | 222.94 | 223.07 | -1.40 | -0.62 | 266.95 | 190.70 | 9,683,595 | 215.70 Crore | 114,666 |
| 24 Mar, 2025 | 218.70 | 225.14 | 217.10 | 225.00 | 224.47 | 7.77 | 3.59 | 266.95 | 190.70 | 13,453,091 | 299.22 Crore | 76,334 |
| 21 Mar, 2025 | 215.60 | 217.19 | 214.36 | 216.49 | 216.70 | 1.05 | 0.49 | 266.95 | 190.70 | 9,614,502 | 208.06 Crore | 79,523 |
| 20 Mar, 2025 | 214.65 | 217.75 | 214.65 | 215.60 | 215.65 | 1.89 | 0.88 | 266.95 | 190.70 | 8,936,273 | 193.19 Crore | 55,284 |
| 19 Mar, 2025 | 210.00 | 213.99 | 209.42 | 213.69 | 213.76 | 4.42 | 2.11 | 266.95 | 190.70 | 8,786,037 | 186.69 Crore | 115,538 |
| 18 Mar, 2025 | 206.55 | 209.95 | 205.75 | 209.50 | 209.34 | 3.60 | 1.75 | 266.95 | 190.70 | 9,116,780 | 189.95 Crore | 50,946 |
| 17 Mar, 2025 | 206.90 | 206.99 | 204.30 | 205.53 | 205.74 | 0.22 | 0.11 | 266.95 | 190.70 | 6,086,414 | 125.08 Crore | 40,011 |
| 13 Mar, 2025 | 203.70 | 207.95 | 202.30 | 205.20 | 205.52 | 3.12 | 1.54 | 266.95 | 190.70 | 8,576,303 | 176.38 Crore | 59,427 |
| 12 Mar, 2025 | 203.56 | 204.80 | 201.11 | 202.55 | 202.40 | -0.16 | -0.08 | 266.95 | 190.70 | 13,928,062 | 282.47 Crore | 50,899 |
| 11 Mar, 2025 | 203.00 | 204.80 | 201.40 | 202.70 | 202.56 | -1.47 | -0.72 | 266.95 | 190.70 | 12,900,521 | 262.04 Crore | 54,774 |
| 10 Mar, 2025 | 206.00 | 206.84 | 203.03 | 204.02 | 204.03 | -1.87 | -0.91 | 266.95 | 190.70 | 9,737,436 | 199.24 Crore | 46,201 |
| 07 Mar, 2025 | 206.85 | 208.10 | 204.52 | 205.66 | 205.90 | -1.26 | -0.61 | 266.95 | 190.70 | 6,253,445 | 129.02 Crore | 48,107 |
| 06 Mar, 2025 | 207.00 | 210.38 | 206.24 | 207.05 | 207.16 | 1.94 | 0.95 | 266.95 | 190.70 | 7,708,374 | 160.50 Crore | 62,715 |
| 05 Mar, 2025 | 195.90 | 205.74 | 195.89 | 204.90 | 205.22 | 9.30 | 4.75 | 266.95 | 190.70 | 9,984,238 | 202.87 Crore | 81,209 |
| 04 Mar, 2025 | 194.01 | 197.64 | 190.70 | 195.70 | 195.92 | 0.01 | 0.01 | 266.95 | 190.70 | 15,521,855 | 303.69 Crore | 69,380 |