BANK OF BARODA (bankbaroda)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 241.12 | 241.12 | 241.05 | 241.12 | 46800 |
| 2025-07-08 15:28:00 | 241.06 | 241.1 | 241.06 | 241.1 | 90675 |
| 2025-07-08 15:27:00 | 241.14 | 241.15 | 241.0 | 241.01 | 81900 |
| 2025-07-08 15:26:00 | 241.06 | 241.14 | 241.06 | 241.07 | 108225 |
| 2025-07-08 15:25:00 | 241.07 | 241.15 | 241.01 | 241.06 | 125775 |
| 2025-07-08 15:24:00 | 240.95 | 241.05 | 240.88 | 240.99 | 155025 |
| 2025-07-08 15:23:00 | 240.92 | 241.06 | 240.92 | 241.01 | 93600 |
| 2025-07-08 15:22:00 | 241.03 | 241.03 | 240.99 | 241.02 | 40950 |
| 2025-07-08 15:21:00 | 241.06 | 241.08 | 241.03 | 241.08 | 38025 |
| 2025-07-08 15:20:00 | 241.04 | 241.05 | 241.0 | 241.02 | 55575 |
| 2025-07-08 15:19:00 | 241.06 | 241.06 | 241.06 | 241.06 | 8775 |
| 2025-07-08 15:18:00 | 241.1 | 241.12 | 241.09 | 241.1 | 40950 |
| 2025-07-08 15:17:00 | 240.99 | 241.09 | 240.99 | 241.07 | 35100 |
| 2025-07-08 15:16:00 | 241.09 | 241.09 | 240.98 | 240.98 | 134550 |
| 2025-07-08 15:15:00 | 241.12 | 241.16 | 241.05 | 241.05 | 73125 |
| 2025-07-08 15:14:00 | 241.08 | 241.1 | 241.02 | 241.02 | 81900 |
| 2025-07-08 15:13:00 | 240.91 | 240.95 | 240.91 | 240.95 | 70200 |
| 2025-07-08 15:12:00 | 240.82 | 240.98 | 240.8 | 240.96 | 131625 |
| 2025-07-08 15:11:00 | 240.8 | 240.87 | 240.8 | 240.85 | 67275 |
| 2025-07-08 15:10:00 | 241.05 | 241.05 | 240.91 | 240.91 | 38025 |
| 2025-07-08 15:09:00 | 241.0 | 241.14 | 240.97 | 241.14 | 87750 |
| 2025-07-08 15:08:00 | 241.05 | 241.12 | 241.0 | 241.0 | 26325 |
| 2025-07-08 15:07:00 | 241.1 | 241.12 | 241.01 | 241.12 | 67275 |
| 2025-07-08 15:06:00 | 241.1 | 241.2 | 241.05 | 241.05 | 61425 |
| 2025-07-08 15:05:00 | 240.91 | 241.12 | 240.91 | 241.02 | 105300 |
| 2025-07-08 15:04:00 | 240.89 | 240.89 | 240.8 | 240.88 | 26325 |
| 2025-07-08 15:03:00 | 240.82 | 240.92 | 240.82 | 240.83 | 46800 |
| 2025-07-08 15:02:00 | 240.74 | 240.9 | 240.7 | 240.88 | 93600 |
| 2025-07-08 15:01:00 | 240.69 | 240.82 | 240.69 | 240.82 | 64350 |
| 2025-07-08 15:00:00 | 240.54 | 240.82 | 240.54 | 240.82 | 43875 |
| 2025-07-08 14:59:00 | 240.43 | 240.68 | 240.43 | 240.59 | 38025 |
| 2025-07-08 14:58:00 | 240.42 | 240.47 | 240.42 | 240.45 | 14625 |
| 2025-07-08 14:57:00 | 240.35 | 240.46 | 240.35 | 240.46 | 5850 |
| 2025-07-08 14:56:00 | 240.47 | 240.47 | 240.37 | 240.45 | 11700 |
| 2025-07-08 14:55:00 | 240.56 | 240.57 | 240.47 | 240.51 | 17550 |
| 2025-07-08 14:54:00 | 240.48 | 240.6 | 240.43 | 240.44 | 117000 |
| 2025-07-08 14:53:00 | 240.41 | 240.46 | 240.32 | 240.34 | 23400 |
| 2025-07-08 14:52:00 | 240.38 | 240.43 | 240.3 | 240.3 | 32175 |
| 2025-07-08 14:51:00 | 240.35 | 240.38 | 240.31 | 240.38 | 14625 |
| 2025-07-08 14:50:00 | 240.21 | 240.36 | 240.21 | 240.36 | 46800 |
| 2025-07-08 14:49:00 | 240.29 | 240.29 | 240.22 | 240.22 | 5850 |
| 2025-07-08 14:48:00 | 240.21 | 240.23 | 240.2 | 240.2 | 23400 |
| 2025-07-08 14:47:00 | 240.18 | 240.39 | 240.12 | 240.38 | 64350 |
| 2025-07-08 14:46:00 | 240.0 | 240.13 | 240.0 | 240.13 | 35100 |
| 2025-07-08 14:45:00 | 240.0 | 240.0 | 239.92 | 239.92 | 5850 |
| 2025-07-08 14:44:00 | 240.01 | 240.1 | 240.01 | 240.05 | 23400 |
| 2025-07-08 14:43:00 | 240.03 | 240.03 | 239.93 | 240.03 | 11700 |
| 2025-07-08 14:42:00 | 240.03 | 240.03 | 239.94 | 240.03 | 29250 |
| 2025-07-08 14:41:00 | 240.06 | 240.06 | 240.06 | 240.06 | 2925 |
| 2025-07-08 14:40:00 | 240.07 | 240.07 | 240.03 | 240.06 | 8775 |
| 2025-07-08 14:39:00 | 240.09 | 240.14 | 240.06 | 240.1 | 14625 |
| 2025-07-08 14:38:00 | 240.03 | 240.08 | 240.03 | 240.08 | 14625 |
| 2025-07-08 14:37:00 | 239.94 | 240.08 | 239.94 | 240.08 | 14625 |
| 2025-07-08 14:36:00 | 239.95 | 239.95 | 239.86 | 239.89 | 23400 |
| 2025-07-08 14:35:00 | 240.04 | 240.04 | 239.95 | 240.04 | 14625 |
| 2025-07-08 14:34:00 | 239.97 | 240.0 | 239.95 | 239.95 | 8775 |
| 2025-07-08 14:33:00 | 240.04 | 240.08 | 239.84 | 240.08 | 219375 |
| 2025-07-08 14:32:00 | 239.81 | 239.84 | 239.72 | 239.74 | 14625 |
| 2025-07-08 14:31:00 | 239.69 | 239.8 | 239.69 | 239.8 | 17550 |
| 2025-07-08 14:30:00 | 239.62 | 239.64 | 239.6 | 239.64 | 8775 |
| 2025-07-08 14:29:00 | 239.73 | 239.73 | 239.69 | 239.69 | 5850 |
| 2025-07-08 14:28:00 | 239.87 | 239.87 | 239.71 | 239.71 | 8775 |
| 2025-07-08 14:27:00 | 239.8 | 239.85 | 239.7 | 239.77 | 52650 |
| 2025-07-08 14:26:00 | 239.7 | 239.79 | 239.7 | 239.79 | 11700 |
| 2025-07-08 14:25:00 | 239.65 | 239.65 | 239.65 | 239.65 | 2925 |
| 2025-07-08 14:24:00 | 239.5 | 239.65 | 239.46 | 239.61 | 52650 |
| 2025-07-08 14:23:00 | 239.63 | 239.63 | 239.5 | 239.5 | 23400 |
| 2025-07-08 14:22:00 | 239.72 | 239.72 | 239.72 | 239.72 | 0 |
| 2025-07-08 14:21:00 | 239.72 | 239.72 | 239.72 | 239.72 | 8775 |
| 2025-07-08 14:20:00 | 239.8 | 239.88 | 239.76 | 239.79 | 29250 |
| 2025-07-08 14:19:00 | 239.81 | 239.9 | 239.81 | 239.9 | 5850 |
| 2025-07-08 14:18:00 | 239.82 | 239.82 | 239.81 | 239.81 | 14625 |
| 2025-07-08 14:17:00 | 239.91 | 239.91 | 239.91 | 239.91 | 2925 |
| 2025-07-08 14:16:00 | 239.8 | 239.91 | 239.8 | 239.91 | 5850 |
| 2025-07-08 14:15:00 | 239.81 | 239.81 | 239.8 | 239.8 | 5850 |
| 2025-07-08 14:14:00 | 239.99 | 239.99 | 239.91 | 239.97 | 23400 |
| 2025-07-08 14:13:00 | 239.86 | 239.86 | 239.86 | 239.86 | 8775 |
| 2025-07-08 14:12:00 | 239.86 | 239.86 | 239.8 | 239.8 | 5850 |
| 2025-07-08 14:11:00 | 240.0 | 240.0 | 239.83 | 239.83 | 17550 |
| 2025-07-08 14:10:00 | 240.13 | 240.13 | 240.13 | 240.13 | 0 |
| 2025-07-08 14:09:00 | 240.17 | 240.17 | 240.05 | 240.13 | 14625 |
| 2025-07-08 14:08:00 | 239.97 | 240.02 | 239.97 | 240.02 | 5850 |
| 2025-07-08 14:07:00 | 239.94 | 239.94 | 239.83 | 239.94 | 14625 |
| 2025-07-08 14:06:00 | 239.97 | 239.97 | 239.86 | 239.86 | 26325 |
| 2025-07-08 14:05:00 | 240.0 | 240.12 | 240.0 | 240.12 | 11700 |
| 2025-07-08 14:04:00 | 240.04 | 240.04 | 240.01 | 240.04 | 11700 |
| 2025-07-08 14:03:00 | 240.2 | 240.2 | 240.06 | 240.17 | 49725 |
| 2025-07-08 14:02:00 | 240.29 | 240.4 | 240.23 | 240.32 | 213525 |
| 2025-07-08 14:01:00 | 240.15 | 240.22 | 240.03 | 240.21 | 43875 |
| 2025-07-08 14:00:00 | 240.13 | 240.13 | 240.13 | 240.13 | 2925 |
| 2025-07-08 13:59:00 | 240.13 | 240.15 | 240.09 | 240.13 | 17550 |
| 2025-07-08 13:58:00 | 240.03 | 240.03 | 240.03 | 240.03 | 2925 |
| 2025-07-08 13:57:00 | 240.09 | 240.09 | 239.99 | 239.99 | 5850 |
| 2025-07-08 13:56:00 | 240.13 | 240.13 | 240.1 | 240.1 | 5850 |
| 2025-07-08 13:55:00 | 240.2 | 240.2 | 240.13 | 240.13 | 11700 |
| 2025-07-08 13:54:00 | 240.19 | 240.19 | 240.19 | 240.19 | 0 |
| 2025-07-08 13:53:00 | 240.07 | 240.19 | 240.07 | 240.19 | 14625 |
| 2025-07-08 13:52:00 | 240.14 | 240.14 | 239.97 | 239.97 | 11700 |
| 2025-07-08 13:51:00 | 240.2 | 240.22 | 240.0 | 240.13 | 64350 |
| 2025-07-08 13:50:00 | 240.2 | 240.2 | 240.2 | 240.2 | 2925 |