BANK OF BARODA (bankbaroda)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 247.16 | 247.25 | 246.8 | 247.01 | 231075 |
| 2025-04-25 15:28:00 | 247.03 | 247.2 | 246.95 | 247.07 | 55575 |
| 2025-04-25 15:27:00 | 247.15 | 247.15 | 246.93 | 247.0 | 166725 |
| 2025-04-25 15:26:00 | 247.09 | 247.09 | 246.9 | 247.03 | 149175 |
| 2025-04-25 15:25:00 | 247.08 | 247.08 | 246.81 | 247.05 | 184275 |
| 2025-04-25 15:24:00 | 247.14 | 247.2 | 246.85 | 247.08 | 169650 |
| 2025-04-25 15:23:00 | 247.09 | 247.17 | 246.95 | 246.95 | 93600 |
| 2025-04-25 15:22:00 | 246.96 | 247.16 | 246.89 | 247.09 | 175500 |
| 2025-04-25 15:21:00 | 247.12 | 247.12 | 246.96 | 246.96 | 78975 |
| 2025-04-25 15:20:00 | 247.25 | 247.27 | 247.12 | 247.12 | 58500 |
| 2025-04-25 15:19:00 | 247.37 | 247.38 | 247.2 | 247.2 | 43875 |
| 2025-04-25 15:18:00 | 247.38 | 247.4 | 247.21 | 247.24 | 38025 |
| 2025-04-25 15:17:00 | 247.25 | 247.38 | 247.15 | 247.38 | 102375 |
| 2025-04-25 15:16:00 | 247.52 | 247.52 | 247.25 | 247.25 | 26325 |
| 2025-04-25 15:15:00 | 247.51 | 247.53 | 247.3 | 247.52 | 49725 |
| 2025-04-25 15:14:00 | 247.4 | 247.56 | 247.3 | 247.47 | 76050 |
| 2025-04-25 15:13:00 | 247.59 | 247.64 | 247.31 | 247.31 | 73125 |
| 2025-04-25 15:12:00 | 248.0 | 248.0 | 247.55 | 247.57 | 90675 |
| 2025-04-25 15:11:00 | 248.18 | 248.18 | 248.0 | 248.0 | 58500 |
| 2025-04-25 15:10:00 | 248.21 | 248.21 | 248.03 | 248.11 | 11700 |
| 2025-04-25 15:09:00 | 248.1 | 248.21 | 248.08 | 248.21 | 11700 |
| 2025-04-25 15:08:00 | 248.12 | 248.12 | 248.1 | 248.1 | 40950 |
| 2025-04-25 15:07:00 | 248.2 | 248.34 | 248.16 | 248.24 | 49725 |
| 2025-04-25 15:06:00 | 248.33 | 248.54 | 248.21 | 248.22 | 49725 |
| 2025-04-25 15:05:00 | 248.2 | 248.33 | 248.2 | 248.33 | 5850 |
| 2025-04-25 15:04:00 | 248.1 | 248.28 | 248.1 | 248.28 | 38025 |
| 2025-04-25 15:03:00 | 247.97 | 248.19 | 247.97 | 248.1 | 35100 |
| 2025-04-25 15:02:00 | 247.97 | 248.04 | 247.97 | 247.97 | 17550 |
| 2025-04-25 15:01:00 | 248.29 | 248.29 | 248.0 | 248.11 | 26325 |
| 2025-04-25 15:00:00 | 248.22 | 248.44 | 248.19 | 248.24 | 35100 |
| 2025-04-25 14:59:00 | 248.04 | 248.22 | 247.99 | 248.1 | 76050 |
| 2025-04-25 14:58:00 | 248.18 | 248.27 | 248.05 | 248.05 | 58500 |
| 2025-04-25 14:57:00 | 248.28 | 248.42 | 248.1 | 248.1 | 35100 |
| 2025-04-25 14:56:00 | 248.3 | 248.56 | 248.2 | 248.2 | 52650 |
| 2025-04-25 14:55:00 | 248.1 | 248.43 | 248.1 | 248.3 | 38025 |
| 2025-04-25 14:54:00 | 248.12 | 248.23 | 248.03 | 248.1 | 43875 |
| 2025-04-25 14:53:00 | 247.84 | 248.25 | 247.84 | 248.12 | 38025 |
| 2025-04-25 14:52:00 | 248.0 | 248.05 | 247.84 | 247.84 | 8775 |
| 2025-04-25 14:51:00 | 248.17 | 248.31 | 248.0 | 248.0 | 17550 |
| 2025-04-25 14:50:00 | 248.13 | 248.14 | 247.91 | 248.01 | 49725 |
| 2025-04-25 14:49:00 | 247.66 | 248.0 | 247.53 | 247.86 | 67275 |
| 2025-04-25 14:48:00 | 247.44 | 247.66 | 247.44 | 247.66 | 23400 |
| 2025-04-25 14:47:00 | 247.56 | 247.64 | 247.44 | 247.44 | 46800 |
| 2025-04-25 14:46:00 | 247.91 | 248.0 | 247.59 | 247.68 | 49725 |
| 2025-04-25 14:45:00 | 248.02 | 248.05 | 247.73 | 247.89 | 122850 |
| 2025-04-25 14:44:00 | 247.96 | 248.12 | 247.89 | 248.02 | 73125 |
| 2025-04-25 14:43:00 | 248.02 | 248.03 | 247.72 | 247.95 | 64350 |
| 2025-04-25 14:42:00 | 248.21 | 248.4 | 247.99 | 248.02 | 58500 |
| 2025-04-25 14:41:00 | 247.95 | 248.27 | 247.95 | 248.21 | 87750 |
| 2025-04-25 14:40:00 | 248.36 | 248.5 | 248.04 | 248.04 | 90675 |
| 2025-04-25 14:39:00 | 248.31 | 248.61 | 248.31 | 248.61 | 29250 |
| 2025-04-25 14:38:00 | 248.38 | 248.57 | 248.31 | 248.31 | 23400 |
| 2025-04-25 14:37:00 | 248.33 | 248.49 | 248.3 | 248.38 | 43875 |
| 2025-04-25 14:36:00 | 248.54 | 248.54 | 248.14 | 248.33 | 78975 |
| 2025-04-25 14:35:00 | 248.66 | 248.66 | 248.31 | 248.35 | 222300 |
| 2025-04-25 14:34:00 | 249.14 | 249.14 | 248.5 | 248.74 | 348075 |
| 2025-04-25 14:33:00 | 249.19 | 249.28 | 249.1 | 249.24 | 29250 |
| 2025-04-25 14:32:00 | 249.5 | 249.55 | 249.16 | 249.16 | 35100 |
| 2025-04-25 14:31:00 | 249.62 | 249.73 | 249.5 | 249.5 | 20475 |
| 2025-04-25 14:30:00 | 249.9 | 249.93 | 249.61 | 249.62 | 23400 |
| 2025-04-25 14:29:00 | 249.69 | 249.94 | 249.64 | 249.9 | 23400 |
| 2025-04-25 14:28:00 | 249.99 | 249.99 | 249.57 | 249.69 | 23400 |
| 2025-04-25 14:27:00 | 249.85 | 250.0 | 249.85 | 249.99 | 17550 |
| 2025-04-25 14:26:00 | 250.0 | 250.05 | 249.8 | 249.8 | 26325 |
| 2025-04-25 14:25:00 | 250.47 | 250.47 | 250.0 | 250.0 | 14625 |
| 2025-04-25 14:24:00 | 250.3 | 250.5 | 250.2 | 250.47 | 78975 |
| 2025-04-25 14:23:00 | 250.31 | 250.42 | 250.27 | 250.3 | 46800 |
| 2025-04-25 14:22:00 | 249.99 | 250.23 | 249.94 | 250.23 | 40950 |
| 2025-04-25 14:21:00 | 249.97 | 249.99 | 249.95 | 249.99 | 5850 |
| 2025-04-25 14:20:00 | 250.01 | 250.01 | 249.94 | 249.97 | 8775 |
| 2025-04-25 14:19:00 | 249.86 | 250.07 | 249.86 | 250.01 | 105300 |
| 2025-04-25 14:18:00 | 250.04 | 250.04 | 249.86 | 249.86 | 5850 |
| 2025-04-25 14:17:00 | 250.05 | 250.09 | 249.98 | 250.04 | 29250 |
| 2025-04-25 14:16:00 | 249.76 | 250.18 | 249.76 | 250.18 | 29250 |
| 2025-04-25 14:15:00 | 249.56 | 249.94 | 249.56 | 249.76 | 64350 |
| 2025-04-25 14:14:00 | 249.51 | 249.7 | 249.5 | 249.5 | 67275 |
| 2025-04-25 14:13:00 | 249.22 | 249.52 | 249.22 | 249.35 | 29250 |
| 2025-04-25 14:12:00 | 249.49 | 249.5 | 249.11 | 249.13 | 81900 |
| 2025-04-25 14:11:00 | 249.15 | 249.51 | 249.15 | 249.51 | 55575 |
| 2025-04-25 14:10:00 | 249.19 | 249.38 | 249.15 | 249.15 | 26325 |
| 2025-04-25 14:09:00 | 249.22 | 249.51 | 249.02 | 249.19 | 49725 |
| 2025-04-25 14:08:00 | 249.34 | 249.48 | 249.22 | 249.22 | 29250 |
| 2025-04-25 14:07:00 | 249.93 | 249.93 | 249.32 | 249.34 | 143325 |
| 2025-04-25 14:06:00 | 250.04 | 250.04 | 249.85 | 249.93 | 20475 |
| 2025-04-25 14:05:00 | 250.12 | 250.23 | 250.0 | 250.01 | 29250 |
| 2025-04-25 14:04:00 | 250.09 | 250.13 | 249.95 | 250.13 | 76050 |
| 2025-04-25 14:03:00 | 250.41 | 250.43 | 250.13 | 250.13 | 152100 |
| 2025-04-25 14:02:00 | 250.24 | 250.47 | 250.24 | 250.47 | 38025 |
| 2025-04-25 14:01:00 | 250.3 | 250.48 | 250.25 | 250.34 | 40950 |
| 2025-04-25 14:00:00 | 250.55 | 250.61 | 250.3 | 250.3 | 58500 |
| 2025-04-25 13:59:00 | 250.42 | 250.5 | 250.4 | 250.4 | 35100 |
| 2025-04-25 13:58:00 | 250.08 | 250.26 | 250.0 | 250.2 | 87750 |
| 2025-04-25 13:57:00 | 249.95 | 250.04 | 249.9 | 249.94 | 43875 |
| 2025-04-25 13:56:00 | 249.8 | 249.9 | 249.8 | 249.8 | 11700 |
| 2025-04-25 13:55:00 | 249.77 | 249.92 | 249.77 | 249.8 | 29250 |
| 2025-04-25 13:54:00 | 249.76 | 249.9 | 249.76 | 249.9 | 8775 |
| 2025-04-25 13:53:00 | 249.5 | 249.76 | 249.39 | 249.76 | 32175 |
| 2025-04-25 13:52:00 | 249.72 | 249.74 | 249.5 | 249.5 | 26325 |
| 2025-04-25 13:51:00 | 249.73 | 249.9 | 249.71 | 249.72 | 93600 |
| 2025-04-25 13:50:00 | 249.35 | 249.8 | 249.35 | 249.71 | 84825 |