Price Data Selection & Download
Bank of India Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore BANKINDIA Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹568.38
October 07, 2010
NSE Exchange
Share Price All Time Low
₹29.34
March 13, 2020
NSE Exchange
Highest Volume Trading Day
165,698,665
December 13, 2023 • ₹108.22
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
BANKINDIA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹145.49 | ₹147.49 | ₹145.08 | ₹147.00 | 12,172,304 |
| 2026-05-26 | ₹146.01 | ₹147.01 | ₹144.00 | ₹144.99 | 12,544,549 |
| 2026-05-25 | ₹141.60 | ₹146.50 | ₹141.15 | ₹146.01 | 12,177,599 |
| 2026-05-22 | ₹139.50 | ₹140.20 | ₹139.10 | ₹139.92 | 5,789,870 |
| 2026-05-21 | ₹141.25 | ₹141.70 | ₹138.80 | ₹139.23 | 7,439,205 |
| 2026-05-20 | ₹138.30 | ₹139.89 | ₹136.50 | ₹139.17 | 12,319,759 |
| 2026-05-19 | ₹139.69 | ₹139.90 | ₹138.02 | ₹138.64 | 12,748,150 |
| 2026-05-18 | ₹141.00 | ₹141.00 | ₹137.49 | ₹138.22 | 12,262,451 |
| 2026-05-15 | ₹144.99 | ₹146.09 | ₹142.00 | ₹142.26 | 8,539,888 |
| 2026-05-14 | ₹141.65 | ₹144.50 | ₹139.85 | ₹143.95 | 9,541,746 |
| 2026-05-13 | ₹140.20 | ₹142.40 | ₹138.65 | ₹140.59 | 7,974,427 |
| 2026-05-12 | ₹143.01 | ₹143.98 | ₹139.83 | ₹140.14 | 9,840,646 |
| 2026-05-11 | ₹143.00 | ₹146.40 | ₹141.60 | ₹143.86 | 31,970,908 |
| 2026-05-08 | ₹140.25 | ₹140.25 | ₹138.16 | ₹139.77 | 10,454,713 |
| 2026-05-07 | ₹143.25 | ₹143.59 | ₹139.70 | ₹140.37 | 10,811,865 |
| 2026-05-06 | ₹140.50 | ₹143.25 | ₹138.40 | ₹142.34 | 21,321,991 |
| 2026-05-05 | ₹138.70 | ₹139.69 | ₹136.74 | ₹138.58 | 8,548,754 |
| 2026-05-04 | ₹140.01 | ₹142.60 | ₹138.23 | ₹138.66 | 11,205,255 |
| 2026-04-30 | ₹142.21 | ₹142.30 | ₹138.83 | ₹139.87 | 10,512,024 |
| 2026-04-29 | ₹145.00 | ₹147.25 | ₹142.72 | ₹143.21 | 9,711,019 |
| 2026-04-28 | ₹144.00 | ₹145.60 | ₹141.67 | ₹144.25 | 15,483,742 |
| 2026-04-27 | ₹148.60 | ₹149.80 | ₹147.25 | ₹147.51 | 4,845,169 |
| 2026-04-24 | ₹150.75 | ₹151.46 | ₹145.78 | ₹147.44 | 13,803,000 |
| 2026-04-23 | ₹152.01 | ₹153.48 | ₹149.33 | ₹150.86 | 14,160,285 |
| 2026-04-22 | ₹149.83 | ₹154.34 | ₹149.18 | ₹152.92 | 15,080,884 |
| 2026-04-21 | ₹149.50 | ₹151.25 | ₹149.05 | ₹149.83 | 7,154,993 |
| 2026-04-20 | ₹148.00 | ₹151.00 | ₹146.01 | ₹148.31 | 9,439,402 |
| 2026-04-17 | ₹148.86 | ₹149.47 | ₹146.65 | ₹148.10 | 8,807,839 |
| 2026-04-16 | ₹148.65 | ₹151.00 | ₹147.84 | ₹148.86 | 9,550,976 |
| 2026-04-15 | ₹147.71 | ₹149.93 | ₹147.15 | ₹147.70 | 9,048,315 |
| 2026-04-13 | ₹142.95 | ₹145.35 | ₹141.05 | ₹144.97 | 11,779,572 |
| 2026-04-10 | ₹146.50 | ₹148.49 | ₹145.75 | ₹147.93 | 9,728,052 |
| 2026-04-09 | ₹146.48 | ₹148.55 | ₹143.45 | ₹144.29 | 12,609,816 |
| 2026-04-08 | ₹144.00 | ₹147.50 | ₹143.08 | ₹146.49 | 17,553,137 |
| 2026-04-07 | ₹142.05 | ₹142.05 | ₹136.13 | ₹137.55 | 27,177,315 |
| 2026-04-06 | ₹140.38 | ₹145.49 | ₹137.88 | ₹143.05 | 14,321,009 |
| 2026-04-02 | ₹139.50 | ₹139.80 | ₹134.52 | ₹139.16 | 9,218,922 |
| 2026-04-01 | ₹142.81 | ₹144.78 | ₹139.64 | ₹141.70 | 13,202,443 |
| 2026-03-30 | ₹141.11 | ₹142.92 | ₹136.20 | ₹136.99 | 11,661,437 |
| 2026-03-27 | ₹148.52 | ₹148.52 | ₹143.05 | ₹144.99 | 14,692,046 |
| 2026-03-25 | ₹148.00 | ₹150.80 | ₹147.81 | ₹149.50 | 8,785,495 |
| 2026-03-24 | ₹147.00 | ₹148.59 | ₹144.90 | ₹146.33 | 5,828,421 |
| 2026-03-23 | ₹148.80 | ₹148.80 | ₹143.01 | ₹143.73 | 9,048,350 |
| 2026-03-20 | ₹146.95 | ₹152.69 | ₹146.95 | ₹150.49 | 12,913,188 |
| 2026-03-19 | ₹148.61 | ₹149.91 | ₹144.72 | ₹145.77 | 7,145,447 |
| 2026-03-18 | ₹151.77 | ₹154.19 | ₹151.73 | ₹152.45 | 6,122,539 |
| 2026-03-17 | ₹151.10 | ₹151.75 | ₹148.54 | ₹151.38 | 8,579,109 |
| 2026-03-16 | ₹149.00 | ₹151.84 | ₹146.88 | ₹150.67 | 10,444,439 |
| 2026-03-13 | ₹154.06 | ₹154.65 | ₹149.70 | ₹150.20 | 9,551,217 |
| 2026-03-12 | ₹151.00 | ₹156.60 | ₹149.81 | ₹154.78 | 6,364,616 |
| 2026-03-11 | ₹156.95 | ₹157.70 | ₹153.78 | ₹154.30 | 6,073,597 |
| 2026-03-10 | ₹154.00 | ₹156.95 | ₹151.54 | ₹156.17 | 6,865,878 |
| 2026-03-09 | ₹154.00 | ₹155.08 | ₹147.85 | ₹151.29 | 13,124,009 |
| 2026-03-06 | ₹163.50 | ₹164.21 | ₹159.13 | ₹159.58 | 7,458,169 |
| 2026-03-05 | ₹164.50 | ₹167.29 | ₹162.03 | ₹164.18 | 11,180,767 |
| 2026-03-04 | ₹168.80 | ₹169.03 | ₹160.63 | ₹163.39 | 13,624,211 |
| 2026-03-02 | ₹170.50 | ₹174.40 | ₹170.07 | ₹172.30 | 11,169,455 |
| 2026-02-27 | ₹177.00 | ₹178.36 | ₹175.18 | ₹176.05 | 6,371,509 |
| 2026-02-26 | ₹175.58 | ₹177.90 | ₹174.75 | ₹177.20 | 8,488,762 |
| 2026-02-25 | ₹175.80 | ₹176.35 | ₹173.70 | ₹175.58 | 9,784,182 |
| 2026-02-24 | ₹174.00 | ₹178.22 | ₹173.02 | ₹175.50 | 22,315,167 |
| 2026-02-23 | ₹172.41 | ₹174.67 | ₹171.83 | ₹174.13 | 9,288,166 |
| 2026-02-20 | ₹169.00 | ₹172.62 | ₹168.16 | ₹171.70 | 7,073,597 |
| 2026-02-19 | ₹172.33 | ₹173.45 | ₹168.35 | ₹169.16 | 6,852,486 |
| 2026-02-18 | ₹171.26 | ₹173.29 | ₹170.45 | ₹172.55 | 11,782,447 |
| 2026-02-17 | ₹165.60 | ₹171.00 | ₹165.00 | ₹170.21 | 15,325,479 |
| 2026-02-16 | ₹161.00 | ₹166.21 | ₹159.56 | ₹165.61 | 9,299,801 |
| 2026-02-13 | ₹164.10 | ₹164.45 | ₹161.26 | ₹161.79 | 8,120,034 |
| 2026-02-12 | ₹166.20 | ₹166.90 | ₹163.54 | ₹165.28 | 5,243,794 |
| 2026-02-11 | ₹167.50 | ₹167.60 | ₹163.11 | ₹167.13 | 8,276,865 |
| 2026-02-10 | ₹168.50 | ₹168.94 | ₹165.35 | ₹167.57 | 6,303,083 |
| 2026-02-09 | ₹166.00 | ₹170.50 | ₹165.69 | ₹168.41 | 14,437,299 |
| 2026-02-06 | ₹163.38 | ₹164.85 | ₹161.00 | ₹163.66 | 12,267,604 |
| 2026-02-05 | ₹160.95 | ₹164.87 | ₹160.83 | ₹163.46 | 12,318,378 |
| 2026-02-04 | ₹158.00 | ₹161.55 | ₹156.20 | ₹160.93 | 8,224,127 |
| 2026-02-03 | ₹158.00 | ₹160.87 | ₹155.61 | ₹158.01 | 19,569,935 |
| 2026-02-02 | ₹150.44 | ₹152.40 | ₹146.40 | ₹151.67 | 17,969,570 |
| 2026-02-01 | ₹164.11 | ₹164.12 | ₹149.01 | ₹150.44 | 18,084,329 |
| 2026-01-30 | ₹164.00 | ₹167.43 | ₹162.00 | ₹164.10 | 11,736,534 |
| 2026-01-29 | ₹167.70 | ₹169.90 | ₹163.12 | ₹164.91 | 18,770,105 |
| 2026-01-28 | ₹163.95 | ₹167.68 | ₹162.37 | ₹167.34 | 15,122,267 |
| 2026-01-27 | ₹160.20 | ₹164.25 | ₹158.70 | ₹163.17 | 17,486,540 |
| 2026-01-23 | ₹166.16 | ₹166.30 | ₹159.06 | ₹159.65 | 15,396,336 |
| 2026-01-22 | ₹161.00 | ₹168.40 | ₹161.00 | ₹166.42 | 42,718,644 |
| 2026-01-21 | ₹160.00 | ₹162.54 | ₹156.24 | ₹157.48 | 17,533,985 |
| 2026-01-20 | ₹163.05 | ₹165.33 | ₹159.10 | ₹159.75 | 19,736,674 |
| 2026-01-19 | ₹157.60 | ₹164.34 | ₹157.00 | ₹163.05 | 35,194,066 |
| 2026-01-16 | ₹153.50 | ₹157.58 | ₹153.45 | ₹157.34 | 17,659,016 |
| 2026-01-14 | ₹147.76 | ₹153.73 | ₹146.12 | ₹152.87 | 16,837,377 |
| 2026-01-13 | ₹146.90 | ₹147.98 | ₹145.80 | ₹147.56 | 5,614,349 |
| 2026-01-12 | ₹145.99 | ₹149.99 | ₹142.90 | ₹145.89 | 8,324,371 |
| 2026-01-09 | ₹146.50 | ₹150.05 | ₹145.20 | ₹146.02 | 6,843,545 |
| 2026-01-08 | ₹151.00 | ₹151.39 | ₹146.30 | ₹146.93 | 6,830,925 |
| 2026-01-07 | ₹150.66 | ₹151.97 | ₹149.71 | ₹151.49 | 5,035,903 |
| 2026-01-06 | ₹149.99 | ₹153.24 | ₹149.63 | ₹150.66 | 11,879,226 |
| 2026-01-05 | ₹150.90 | ₹152.33 | ₹148.00 | ₹149.89 | 9,650,550 |
| 2026-01-02 | ₹147.50 | ₹150.30 | ₹146.82 | ₹149.22 | 9,401,609 |
| 2026-01-01 | ₹144.10 | ₹147.79 | ₹143.51 | ₹146.99 | 7,447,505 |
Bank of India Share Price Performance Analysis (Jan 2003 - May 2026)
BANKINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+0.01%
₹146.99 → ₹147.00
Year to Date
Price Volatility
7.12%
Low Volatility
Year to Date
Average Daily Volume
12,021,434
Year to Date Average
NSE Exchange
Bank of India Share Price History – Frequently Asked Questions
Common questions about BANKINDIA historical data and records. For live price, key ratios and fundamentals, see BANKINDIA share price.
What is the all-time high share price of Bank of India (BANKINDIA)?
The all-time high share price of Bank of India was ₹568.38 recorded on October 07, 2010 on the NSE exchange.
What is the all-time low share price of Bank of India (BANKINDIA)?
The all-time low share price of Bank of India was ₹29.34 recorded on March 13, 2020 on the NSE exchange.
How can I download BANKINDIA historical share price data?
You can download Bank of India 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 BANKINDIA shares?
The highest trading volume day for Bank of India was 165,698,665 shares traded on December 13, 2023 on the NSE exchange, with share price at ₹108.22.