Price Data Selection & Download
Bank of Baroda Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see Bank of Baroda share price screener.
Share Price All Time High
₹325.50
February 26, 2026
NSE Exchange
Share Price All Time Low
₹5.80
February 14, 2003
NSE Exchange
Highest Volume Trading Day
256,891,275
February 18, 2021 • ₹85.12
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
BANKBARODA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹242.00 | ₹247.10 | ₹239.25 | ₹246.45 | 8,475,748 |
| 2026-07-23 | ₹245.00 | ₹246.00 | ₹242.25 | ₹243.15 | 6,041,550 |
| 2026-07-22 | ₹247.95 | ₹247.95 | ₹244.40 | ₹245.75 | 8,257,873 |
| 2026-07-21 | ₹254.85 | ₹257.00 | ₹247.30 | ₹247.70 | 13,458,334 |
| 2026-07-20 | ₹247.50 | ₹256.15 | ₹246.05 | ₹254.85 | 15,040,259 |
| 2026-07-17 | ₹249.00 | ₹249.00 | ₹245.60 | ₹246.80 | 6,785,854 |
| 2026-07-16 | ₹249.20 | ₹249.60 | ₹247.05 | ₹248.30 | 5,277,402 |
| 2026-07-15 | ₹248.00 | ₹250.40 | ₹246.95 | ₹248.15 | 8,127,491 |
| 2026-07-14 | ₹249.80 | ₹251.15 | ₹245.70 | ₹246.60 | 9,026,197 |
| 2026-07-13 | ₹249.00 | ₹252.70 | ₹247.00 | ₹250.65 | 18,662,940 |
| 2026-07-10 | ₹245.50 | ₹254.35 | ₹245.35 | ₹250.95 | 18,239,487 |
| 2026-07-09 | ₹240.65 | ₹246.20 | ₹240.15 | ₹244.60 | 10,797,792 |
| 2026-07-08 | ₹244.95 | ₹246.00 | ₹239.00 | ₹240.45 | 17,045,169 |
| 2026-07-07 | ₹251.15 | ₹251.85 | ₹246.35 | ₹247.85 | 12,317,114 |
| 2026-07-06 | ₹252.90 | ₹253.50 | ₹249.50 | ₹249.95 | 12,248,902 |
| 2026-07-03 | ₹258.25 | ₹258.25 | ₹250.00 | ₹252.20 | 39,345,727 |
| 2026-07-02 | ₹273.50 | ₹273.50 | ₹257.70 | ₹260.25 | 26,105,222 |
| 2026-07-01 | ₹273.70 | ₹274.10 | ₹270.60 | ₹271.65 | 8,585,773 |
| 2026-06-30 | ₹273.80 | ₹276.00 | ₹271.90 | ₹272.40 | 11,512,561 |
| 2026-06-29 | ₹279.50 | ₹279.90 | ₹271.45 | ₹272.80 | 13,102,878 |
| 2026-06-25 | ₹282.40 | ₹282.40 | ₹278.00 | ₹279.15 | 10,406,847 |
| 2026-06-24 | ₹274.00 | ₹282.20 | ₹274.00 | ₹279.90 | 9,376,653 |
| 2026-06-23 | ₹287.00 | ₹287.20 | ₹276.90 | ₹277.80 | 9,673,161 |
| 2026-06-22 | ₹282.00 | ₹286.50 | ₹280.40 | ₹286.05 | 10,870,558 |
| 2026-06-19 | ₹281.95 | ₹282.50 | ₹278.10 | ₹281.05 | 4,914,684 |
| 2026-06-18 | ₹283.80 | ₹287.10 | ₹281.75 | ₹283.00 | 12,399,938 |
| 2026-06-17 | ₹277.00 | ₹282.40 | ₹274.00 | ₹281.85 | 11,929,170 |
| 2026-06-16 | ₹278.10 | ₹278.10 | ₹273.10 | ₹275.35 | 9,933,682 |
| 2026-06-15 | ₹278.55 | ₹282.50 | ₹275.40 | ₹276.05 | 9,344,475 |
| 2026-06-12 | ₹270.05 | ₹276.10 | ₹268.65 | ₹274.75 | 27,384,601 |
| 2026-06-11 | ₹266.20 | ₹268.60 | ₹262.10 | ₹267.60 | 21,062,711 |
| 2026-06-10 | ₹273.40 | ₹275.00 | ₹268.50 | ₹269.30 | 11,888,452 |
| 2026-06-09 | ₹260.40 | ₹274.20 | ₹260.40 | ₹273.75 | 32,633,870 |
| 2026-06-08 | ₹260.85 | ₹266.50 | ₹258.00 | ₹259.25 | 11,172,071 |
| 2026-06-05 | ₹264.95 | ₹269.40 | ₹262.80 | ₹263.70 | 23,279,313 |
| 2026-06-04 | ₹259.10 | ₹263.65 | ₹258.00 | ₹262.80 | 16,143,314 |
| 2026-06-03 | ₹263.90 | ₹269.90 | ₹260.80 | ₹268.85 | 17,903,043 |
| 2026-06-02 | ₹263.50 | ₹266.35 | ₹261.00 | ₹265.80 | 12,303,559 |
| 2026-06-01 | ₹270.40 | ₹271.75 | ₹263.20 | ₹264.35 | 12,975,542 |
| 2026-05-29 | ₹272.55 | ₹274.00 | ₹267.15 | ₹268.50 | 17,624,514 |
| 2026-05-27 | ₹270.55 | ₹274.25 | ₹269.80 | ₹270.95 | 10,007,296 |
| 2026-05-26 | ₹272.90 | ₹274.20 | ₹269.80 | ₹270.55 | 10,164,821 |
| 2026-05-25 | ₹268.00 | ₹273.00 | ₹267.30 | ₹272.25 | 11,731,542 |
| 2026-05-22 | ₹263.45 | ₹266.95 | ₹262.75 | ₹265.40 | 18,828,819 |
| 2026-05-21 | ₹265.95 | ₹267.40 | ₹262.50 | ₹263.10 | 8,207,070 |
| 2026-05-20 | ₹258.45 | ₹264.30 | ₹256.65 | ₹263.55 | 13,610,643 |
| 2026-05-19 | ₹260.20 | ₹262.40 | ₹259.70 | ₹260.60 | 7,957,982 |
| 2026-05-18 | ₹260.00 | ₹260.85 | ₹255.30 | ₹260.05 | 7,299,311 |
| 2026-05-15 | ₹268.00 | ₹270.25 | ₹260.75 | ₹261.40 | 10,676,841 |
| 2026-05-14 | ₹263.80 | ₹270.10 | ₹262.65 | ₹267.80 | 11,352,510 |
| 2026-05-13 | ₹260.70 | ₹264.30 | ₹258.10 | ₹261.65 | 14,028,629 |
| 2026-05-12 | ₹263.95 | ₹267.45 | ₹259.15 | ₹259.95 | 9,935,242 |
| 2026-05-11 | ₹265.90 | ₹269.70 | ₹262.35 | ₹266.00 | 26,039,714 |
| 2026-05-08 | ₹269.75 | ₹269.75 | ₹259.30 | ₹263.90 | 16,922,683 |
| 2026-05-07 | ₹271.25 | ₹271.90 | ₹267.10 | ₹270.35 | 10,221,403 |
| 2026-05-06 | ₹268.70 | ₹271.40 | ₹262.80 | ₹270.30 | 17,657,931 |
| 2026-05-05 | ₹265.40 | ₹265.80 | ₹261.55 | ₹263.40 | 6,130,906 |
| 2026-05-04 | ₹264.95 | ₹271.60 | ₹264.20 | ₹265.10 | 6,230,309 |
| 2026-04-30 | ₹265.90 | ₹266.22 | ₹260.00 | ₹263.46 | 12,323,040 |
| 2026-04-29 | ₹269.20 | ₹271.81 | ₹267.40 | ₹268.25 | 5,919,525 |
| 2026-04-28 | ₹270.00 | ₹272.06 | ₹265.61 | ₹267.83 | 12,427,177 |
| 2026-04-27 | ₹275.19 | ₹277.20 | ₹272.70 | ₹273.99 | 6,045,069 |
| 2026-04-24 | ₹276.20 | ₹276.80 | ₹269.55 | ₹274.13 | 7,797,230 |
| 2026-04-23 | ₹281.00 | ₹281.49 | ₹274.05 | ₹276.34 | 8,177,124 |
| 2026-04-22 | ₹283.25 | ₹285.10 | ₹281.36 | ₹282.77 | 7,482,697 |
| 2026-04-21 | ₹282.10 | ₹285.20 | ₹281.35 | ₹284.05 | 7,814,738 |
| 2026-04-20 | ₹280.50 | ₹286.25 | ₹277.63 | ₹281.01 | 12,006,723 |
| 2026-04-17 | ₹279.00 | ₹282.39 | ₹276.43 | ₹280.44 | 6,831,951 |
| 2026-04-16 | ₹280.40 | ₹281.95 | ₹277.04 | ₹279.39 | 7,908,505 |
| 2026-04-15 | ₹279.78 | ₹283.00 | ₹276.96 | ₹279.07 | 13,447,615 |
| 2026-04-13 | ₹269.97 | ₹276.36 | ₹266.70 | ₹275.72 | 12,303,610 |
| 2026-04-10 | ₹277.43 | ₹278.65 | ₹273.65 | ₹276.19 | 10,543,042 |
| 2026-04-09 | ₹275.99 | ₹280.63 | ₹272.31 | ₹274.24 | 14,149,060 |
| 2026-04-08 | ₹268.01 | ₹277.28 | ₹268.01 | ₹275.98 | 15,760,765 |
| 2026-04-07 | ₹257.99 | ₹259.00 | ₹254.82 | ₹258.10 | 9,211,553 |
| 2026-04-06 | ₹252.61 | ₹260.69 | ₹251.91 | ₹259.76 | 22,152,306 |
| 2026-04-02 | ₹248.95 | ₹250.98 | ₹241.00 | ₹249.56 | 14,887,386 |
| 2026-04-01 | ₹253.00 | ₹256.25 | ₹250.40 | ₹252.03 | 11,199,966 |
| 2026-03-30 | ₹254.60 | ₹256.00 | ₹246.60 | ₹247.60 | 15,950,618 |
| 2026-03-27 | ₹269.50 | ₹269.50 | ₹258.35 | ₹260.30 | 19,957,366 |
| 2026-03-25 | ₹273.90 | ₹277.45 | ₹270.90 | ₹272.70 | 13,583,867 |
| 2026-03-24 | ₹270.40 | ₹273.75 | ₹266.00 | ₹270.50 | 9,976,659 |
| 2026-03-23 | ₹275.20 | ₹275.45 | ₹265.00 | ₹265.90 | 9,657,083 |
| 2026-03-20 | ₹275.85 | ₹283.80 | ₹275.25 | ₹279.95 | 9,423,497 |
| 2026-03-19 | ₹280.00 | ₹280.70 | ₹271.15 | ₹272.60 | 6,659,439 |
| 2026-03-18 | ₹283.30 | ₹286.90 | ₹282.55 | ₹283.15 | 5,349,893 |
| 2026-03-17 | ₹280.55 | ₹283.95 | ₹277.30 | ₹283.25 | 5,072,811 |
| 2026-03-16 | ₹280.00 | ₹282.50 | ₹272.50 | ₹279.95 | 9,554,841 |
| 2026-03-13 | ₹286.15 | ₹287.50 | ₹280.00 | ₹281.05 | 6,237,801 |
| 2026-03-12 | ₹287.00 | ₹293.35 | ₹282.95 | ₹289.20 | 8,115,474 |
| 2026-03-11 | ₹295.00 | ₹297.20 | ₹288.50 | ₹289.30 | 6,444,909 |
| 2026-03-10 | ₹291.00 | ₹296.15 | ₹290.50 | ₹294.40 | 8,965,568 |
| 2026-03-09 | ₹285.15 | ₹288.85 | ₹277.05 | ₹288.05 | 11,662,512 |
| 2026-03-06 | ₹299.00 | ₹299.60 | ₹293.95 | ₹295.35 | 9,115,653 |
| 2026-03-05 | ₹301.05 | ₹303.60 | ₹298.45 | ₹301.85 | 10,288,116 |
| 2026-03-04 | ₹310.15 | ₹310.40 | ₹296.70 | ₹299.30 | 17,339,156 |
| 2026-03-02 | ₹312.00 | ₹320.20 | ₹311.20 | ₹315.20 | 9,823,313 |
| 2026-02-27 | ₹325.00 | ₹325.00 | ₹319.50 | ₹321.95 | 14,686,416 |
| 2026-02-26 | ₹316.00 | ₹325.50 | ₹316.00 | ₹324.45 | 20,502,406 |
| 2026-02-25 | ₹313.00 | ₹316.45 | ₹311.55 | ₹315.85 | 9,318,353 |
| 2026-02-24 | ₹312.95 | ₹314.20 | ₹307.00 | ₹313.10 | 12,952,576 |
| 2026-02-23 | ₹310.95 | ₹315.25 | ₹309.70 | ₹313.35 | 10,075,556 |
| 2026-02-20 | ₹303.50 | ₹310.65 | ₹302.55 | ₹309.05 | 14,797,240 |
| 2026-02-19 | ₹303.60 | ₹305.95 | ₹303.00 | ₹304.45 | 7,342,206 |
| 2026-02-18 | ₹303.25 | ₹307.00 | ₹303.25 | ₹305.15 | 7,867,687 |
| 2026-02-17 | ₹292.55 | ₹305.00 | ₹291.20 | ₹303.25 | 17,496,015 |
| 2026-02-16 | ₹285.90 | ₹293.40 | ₹284.20 | ₹292.55 | 6,149,012 |
| 2026-02-13 | ₹287.30 | ₹288.00 | ₹284.60 | ₹287.45 | 6,295,039 |
| 2026-02-12 | ₹291.20 | ₹292.00 | ₹287.80 | ₹289.85 | 6,441,099 |
| 2026-02-11 | ₹290.00 | ₹292.70 | ₹285.80 | ₹291.20 | 7,047,693 |
| 2026-02-10 | ₹290.60 | ₹292.50 | ₹288.15 | ₹290.35 | 7,522,576 |
| 2026-02-09 | ₹292.00 | ₹295.00 | ₹289.90 | ₹290.60 | 8,780,025 |
| 2026-02-06 | ₹290.05 | ₹291.30 | ₹284.70 | ₹289.20 | 4,988,298 |
| 2026-02-05 | ₹291.40 | ₹293.10 | ₹289.05 | ₹290.45 | 4,970,798 |
| 2026-02-04 | ₹286.00 | ₹292.60 | ₹282.25 | ₹290.85 | 9,434,395 |
| 2026-02-03 | ₹290.00 | ₹295.00 | ₹281.90 | ₹285.40 | 15,500,999 |
| 2026-02-02 | ₹279.00 | ₹279.25 | ₹270.50 | ₹277.60 | 16,234,606 |
| 2026-02-01 | ₹295.00 | ₹296.55 | ₹276.30 | ₹279.70 | 15,795,862 |
| 2026-01-30 | ₹302.40 | ₹304.00 | ₹297.50 | ₹299.40 | 11,708,481 |
| 2026-01-29 | ₹307.00 | ₹309.25 | ₹301.10 | ₹302.45 | 16,319,863 |
| 2026-01-28 | ₹303.50 | ₹306.55 | ₹300.45 | ₹306.20 | 10,161,294 |
| 2026-01-27 | ₹297.00 | ₹303.60 | ₹296.00 | ₹302.00 | 11,451,625 |
| 2026-01-23 | ₹306.45 | ₹306.45 | ₹294.60 | ₹296.15 | 7,810,191 |
| 2026-01-22 | ₹301.95 | ₹308.00 | ₹301.15 | ₹305.30 | 7,472,657 |
| 2026-01-21 | ₹301.40 | ₹305.55 | ₹297.35 | ₹299.05 | 7,777,440 |
| 2026-01-20 | ₹306.95 | ₹310.15 | ₹300.20 | ₹302.05 | 8,244,610 |
| 2026-01-19 | ₹307.75 | ₹309.20 | ₹304.10 | ₹307.15 | 9,436,591 |
| 2026-01-16 | ₹307.70 | ₹313.35 | ₹306.10 | ₹308.25 | 16,690,141 |
| 2026-01-14 | ₹302.55 | ₹308.40 | ₹299.35 | ₹307.70 | 11,134,333 |
| 2026-01-13 | ₹303.10 | ₹303.70 | ₹298.65 | ₹301.85 | 5,669,755 |
| 2026-01-12 | ₹301.05 | ₹304.00 | ₹295.70 | ₹302.20 | 5,639,635 |
| 2026-01-09 | ₹299.55 | ₹305.50 | ₹297.30 | ₹300.65 | 10,210,825 |
| 2026-01-08 | ₹307.00 | ₹309.30 | ₹298.70 | ₹299.55 | 8,064,971 |
| 2026-01-07 | ₹304.50 | ₹309.50 | ₹304.25 | ₹308.25 | 6,706,773 |
| 2026-01-06 | ₹307.50 | ₹308.40 | ₹302.40 | ₹305.05 | 9,161,270 |
| 2026-01-05 | ₹308.80 | ₹311.80 | ₹304.65 | ₹306.85 | 16,328,380 |
| 2026-01-02 | ₹301.00 | ₹305.95 | ₹301.00 | ₹305.05 | 10,317,519 |
| 2026-01-01 | ₹296.50 | ₹302.90 | ₹295.65 | ₹300.75 | 8,464,712 |
Bank of Baroda Share Price Performance Analysis (Jan 2003 - Jul 2026)
BANKBARODA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.05%
₹300.75 → ₹246.45
Year to Date
Price Volatility
7.05%
Low Volatility
Year to Date
Average Daily Volume
11,689,969
Year to Date Average
NSE Exchange
Bank of Baroda Share Price History – Frequently Asked Questions
Common questions about BANKBARODA historical data and records. Examine Bank of Baroda quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Bank of Baroda (BANKBARODA)?
The all-time high share price of Bank of Baroda was ₹325.5 recorded on February 26, 2026 on the NSE exchange.
What is the all-time low share price of Bank of Baroda (BANKBARODA)?
The all-time low share price of Bank of Baroda was ₹5.8 recorded on February 14, 2003 on the NSE exchange.
How can I download BANKBARODA historical share price data?
You can download Bank of Baroda historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BANKBARODA shares?
The highest trading volume day for Bank of Baroda was 256,891,275 shares traded on February 18, 2021 on the NSE exchange, with share price at ₹85.12.