BANK OF BARODA (bankbaroda)
BANKING
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 242.1 | 242.61 | 239.2 | 240.41 | 8748675 |
| 2025-07-07 05:30:00 | 242.69 | 246.27 | 241.32 | 242.32 | 17857125 |
| 2025-07-04 05:30:00 | 243.82 | 243.98 | 240.15 | 242.07 | 21586500 |
| 2025-07-03 05:30:00 | 244.8 | 245.56 | 242.52 | 243.77 | 16921125 |
| 2025-07-02 05:30:00 | 247.0 | 248.05 | 242.98 | 244.41 | 29051100 |
| 2025-07-01 05:30:00 | 249.71 | 250.59 | 244.36 | 248.39 | 28123875 |
| 2025-06-30 05:30:00 | 244.69 | 251.45 | 244.14 | 250.08 | 30458025 |
| 2025-06-27 05:30:00 | 241.36 | 246.9 | 241.1 | 243.15 | 27029925 |
| 2025-06-26 05:30:00 | 239.13 | 240.36 | 234.86 | 239.13 | 17400825 |
| 2025-06-25 05:30:00 | 239.07 | 241.5 | 237.87 | 239.14 | 29577600 |
| 2025-06-24 05:30:00 | 235.8 | 240.85 | 235.8 | 238.26 | 27275625 |
| 2025-06-23 05:30:00 | 233.0 | 235.81 | 231.7 | 233.75 | 35924850 |
| 2025-06-20 05:30:00 | 232.7 | 237.31 | 231.8 | 234.19 | 15034500 |
| 2025-06-19 05:30:00 | 235.5 | 237.2 | 230.6 | 232.05 | 25699050 |
| 2025-06-18 05:30:00 | 238.57 | 240.25 | 236.16 | 237.13 | 11240775 |
| 2025-06-17 05:30:00 | 241.63 | 243.29 | 237.76 | 238.49 | 11667825 |
| 2025-06-16 05:30:00 | 239.85 | 241.8 | 236.7 | 241.36 | 15888600 |
| 2025-06-13 05:30:00 | 240.57 | 241.0 | 236.57 | 239.66 | 14774175 |
| 2025-06-12 05:30:00 | 243.64 | 245.18 | 240.56 | 241.73 | 15207075 |
| 2025-06-11 05:30:00 | 247.35 | 247.88 | 243.06 | 243.6 | 17529525 |
| 2025-06-10 05:30:00 | 249.2 | 249.79 | 246.82 | 247.66 | 11161800 |
| 2025-06-09 05:30:00 | 248.5 | 251.27 | 247.14 | 249.2 | 24058125 |
| 2025-06-06 05:30:00 | 243.85 | 250.13 | 242.19 | 246.92 | 50845275 |
| 2025-06-05 05:30:00 | 255.29 | 256.51 | 249.5 | 251.31 | 30800250 |
| 2025-06-04 05:30:00 | 255.45 | 256.6 | 252.49 | 255.41 | 12147525 |
| 2025-06-03 05:30:00 | 258.0 | 258.29 | 251.6 | 254.54 | 20103525 |
| 2025-06-02 05:30:00 | 250.4 | 257.55 | 250.0 | 255.73 | 27240525 |
| 2025-05-30 05:30:00 | 244.94 | 252.82 | 243.21 | 251.41 | 29738475 |
| 2025-05-29 05:30:00 | 243.73 | 244.59 | 241.32 | 243.85 | 14744925 |
| 2025-05-28 05:30:00 | 241.56 | 243.5 | 240.6 | 243.0 | 22095450 |
| 2025-05-27 05:30:00 | 241.7 | 242.39 | 237.42 | 241.39 | 29244150 |
| 2025-05-26 05:30:00 | 242.5 | 245.05 | 240.72 | 241.34 | 26088075 |
| 2025-05-23 05:30:00 | 241.89 | 244.4 | 240.82 | 243.54 | 14388075 |
| 2025-05-22 05:30:00 | 240.0 | 242.64 | 238.49 | 241.48 | 15016950 |
| 2025-05-21 05:30:00 | 236.5 | 241.72 | 235.34 | 241.41 | 21615750 |
| 2025-05-20 05:30:00 | 242.29 | 242.98 | 236.33 | 237.27 | 21636225 |
| 2025-05-19 05:30:00 | 238.51 | 243.3 | 236.51 | 240.22 | 21349575 |
| 2025-05-16 05:30:00 | 235.3 | 239.0 | 235.3 | 237.29 | 12931425 |
| 2025-05-15 05:30:00 | 234.06 | 236.88 | 233.5 | 235.24 | 15610725 |
| 2025-05-14 05:30:00 | 234.87 | 234.98 | 230.66 | 233.86 | 18921825 |
| 2025-05-13 05:30:00 | 227.93 | 235.2 | 227.93 | 233.05 | 28659150 |
| 2025-05-12 05:30:00 | 225.0 | 228.71 | 224.75 | 228.16 | 30472650 |
| 2025-05-09 05:30:00 | 213.9 | 221.13 | 212.56 | 220.42 | 31996575 |
| 2025-05-08 05:30:00 | 226.26 | 226.83 | 216.73 | 217.58 | 38317500 |
| 2025-05-07 05:30:00 | 223.89 | 228.01 | 221.86 | 225.14 | 63247275 |
| 2025-05-06 05:30:00 | 251.28 | 252.25 | 221.74 | 223.99 | 118447875 |
| 2025-05-05 05:30:00 | 252.0 | 252.0 | 248.04 | 250.32 | 18442125 |
| 2025-05-02 05:30:00 | 250.98 | 253.44 | 246.8 | 249.03 | 16230825 |
| 2025-04-30 05:30:00 | 253.15 | 253.15 | 249.94 | 250.48 | 13259025 |
| 2025-04-29 05:30:00 | 254.75 | 260.75 | 253.05 | 253.81 | 21890700 |
| 2025-04-28 05:30:00 | 247.68 | 254.74 | 246.97 | 253.74 | 15324075 |
| 2025-04-25 05:30:00 | 253.59 | 255.58 | 245.64 | 247.29 | 29729700 |
| 2025-04-24 05:30:00 | 250.5 | 255.35 | 250.5 | 252.31 | 19211400 |
| 2025-04-23 05:30:00 | 253.0 | 253.0 | 247.18 | 251.13 | 39025350 |
| 2025-04-22 05:30:00 | 250.48 | 256.86 | 249.1 | 251.95 | 52304850 |
| 2025-04-21 05:30:00 | 242.8 | 250.35 | 242.8 | 248.99 | 52533000 |
| 2025-04-17 05:30:00 | 240.86 | 244.67 | 240.74 | 242.63 | 29451825 |
| 2025-04-16 05:30:00 | 235.0 | 241.6 | 233.51 | 240.87 | 28539225 |
| 2025-04-15 05:30:00 | 236.28 | 236.5 | 231.86 | 234.95 | 20580300 |
| 2025-04-11 05:30:00 | 233.67 | 234.85 | 231.21 | 233.01 | 14171625 |
| 2025-04-09 05:30:00 | 235.3 | 236.4 | 229.68 | 230.95 | 18880875 |
| 2025-04-08 05:30:00 | 232.45 | 237.37 | 231.92 | 236.49 | 21802950 |
| 2025-04-07 05:30:00 | 224.0 | 231.2 | 216.59 | 230.24 | 40092975 |
| 2025-04-04 05:30:00 | 238.99 | 243.4 | 233.77 | 235.14 | 43582500 |
| 2025-04-03 05:30:00 | 230.8 | 239.95 | 230.25 | 238.14 | 43611750 |
| 2025-04-02 05:30:00 | 231.45 | 233.5 | 227.31 | 232.83 | 33511725 |
| 2025-04-01 05:30:00 | 228.25 | 232.04 | 227.6 | 230.19 | 28787850 |
| 2025-03-28 05:30:00 | 231.7 | 234.5 | 228.2 | 229.7 | 25851150 |
| 2025-03-27 05:30:00 | 220.21 | 232.73 | 220.15 | 232.02 | 59380425 |
| 2025-03-26 05:30:00 | 223.8 | 224.71 | 219.51 | 219.95 | 41020200 |
| 2025-03-25 05:30:00 | 224.6 | 225.41 | 220.53 | 223.35 | 49543650 |
| 2025-03-24 05:30:00 | 217.47 | 224.78 | 216.85 | 224.11 | 53486550 |
| 2025-03-21 05:30:00 | 215.0 | 217.34 | 214.27 | 216.4 | 23783175 |
| 2025-03-20 05:30:00 | 214.9 | 217.96 | 214.55 | 215.62 | 25043850 |
| 2025-03-19 05:30:00 | 210.41 | 214.48 | 209.9 | 214.05 | 22832550 |
| 2025-03-18 05:30:00 | 207.49 | 210.7 | 205.75 | 210.06 | 20489625 |
| 2025-03-17 05:30:00 | 206.75 | 206.75 | 204.63 | 206.17 | 12498525 |
| 2025-03-13 05:30:00 | 204.39 | 208.2 | 202.56 | 205.71 | 17658225 |
| 2025-03-12 05:30:00 | 204.77 | 205.48 | 201.72 | 203.14 | 19041750 |
| 2025-03-11 05:30:00 | 202.71 | 205.4 | 201.02 | 203.42 | 15274350 |
| 2025-03-10 05:30:00 | 204.87 | 207.19 | 203.3 | 204.14 | 18015075 |
| 2025-03-07 05:30:00 | 207.51 | 208.6 | 204.85 | 206.32 | 13282425 |
| 2025-03-06 05:30:00 | 206.8 | 210.87 | 206.64 | 207.87 | 19144125 |
| 2025-03-05 05:30:00 | 196.75 | 206.35 | 196.75 | 205.85 | 26292825 |
| 2025-03-04 05:30:00 | 194.7 | 198.19 | 191.16 | 196.37 | 25979850 |
| 2025-03-03 05:30:00 | 197.98 | 199.85 | 193.85 | 197.02 | 15909075 |
| 2025-02-28 05:30:00 | 201.55 | 201.78 | 196.66 | 197.97 | 19310850 |
| 2025-02-27 05:30:00 | 208.65 | 209.2 | 203.0 | 203.96 | 50897925 |
| 2025-02-25 05:30:00 | 208.81 | 209.51 | 204.74 | 205.0 | 45077175 |
| 2025-02-24 05:30:00 | 208.45 | 209.89 | 206.31 | 209.02 | 52723125 |
| 2025-02-21 05:30:00 | 212.41 | 214.76 | 208.94 | 210.12 | 36009675 |
| 2025-02-20 05:30:00 | 208.01 | 213.99 | 207.31 | 213.47 | 18152550 |
| 2025-02-19 05:30:00 | 204.31 | 209.99 | 203.59 | 209.31 | 17786925 |
| 2025-02-18 05:30:00 | 206.18 | 207.77 | 203.3 | 206.04 | 13759200 |
| 2025-02-17 05:30:00 | 205.25 | 207.7 | 200.27 | 207.17 | 15201225 |
| 2025-02-14 05:30:00 | 212.37 | 213.3 | 202.81 | 205.81 | 23034375 |
| 2025-02-13 05:30:00 | 214.0 | 214.66 | 210.65 | 211.54 | 10527075 |
| 2025-02-12 05:30:00 | 212.14 | 215.09 | 206.51 | 213.37 | 24102000 |
| 2025-02-11 05:30:00 | 216.95 | 217.17 | 210.05 | 211.52 | 17585100 |
| 2025-02-10 05:30:00 | 217.19 | 217.78 | 214.0 | 215.73 | 11948625 |