BANK OF INDIA (bankindia)
Banking | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 115.82 | 115.92 | 115.77 | 115.92 | 48250 |
| 2025-04-25 15:28:00 | 115.74 | 115.97 | 115.74 | 115.82 | 241250 |
| 2025-04-25 15:27:00 | 115.9 | 115.91 | 115.55 | 115.87 | 115800 |
| 2025-04-25 15:26:00 | 115.73 | 115.81 | 115.73 | 115.81 | 28950 |
| 2025-04-25 15:25:00 | 115.69 | 115.79 | 115.69 | 115.73 | 115800 |
| 2025-04-25 15:24:00 | 115.7 | 115.7 | 115.63 | 115.69 | 77200 |
| 2025-04-25 15:23:00 | 115.79 | 115.79 | 115.6 | 115.7 | 48250 |
| 2025-04-25 15:22:00 | 115.65 | 115.87 | 115.65 | 115.87 | 62725 |
| 2025-04-25 15:21:00 | 115.76 | 115.84 | 115.65 | 115.65 | 241250 |
| 2025-04-25 15:20:00 | 115.86 | 115.86 | 115.76 | 115.76 | 72375 |
| 2025-04-25 15:19:00 | 116.06 | 116.06 | 115.86 | 115.89 | 135100 |
| 2025-04-25 15:18:00 | 116.11 | 116.11 | 116.06 | 116.06 | 33775 |
| 2025-04-25 15:17:00 | 116.04 | 116.11 | 116.04 | 116.11 | 38600 |
| 2025-04-25 15:16:00 | 116.04 | 116.04 | 116.01 | 116.01 | 48250 |
| 2025-04-25 15:15:00 | 116.1 | 116.1 | 116.04 | 116.04 | 101325 |
| 2025-04-25 15:14:00 | 116.11 | 116.11 | 116.02 | 116.1 | 33775 |
| 2025-04-25 15:13:00 | 116.2 | 116.2 | 116.11 | 116.11 | 38600 |
| 2025-04-25 15:12:00 | 116.4 | 116.4 | 116.2 | 116.2 | 38600 |
| 2025-04-25 15:11:00 | 116.46 | 116.48 | 116.35 | 116.4 | 62725 |
| 2025-04-25 15:10:00 | 116.31 | 116.46 | 116.31 | 116.46 | 24125 |
| 2025-04-25 15:09:00 | 116.43 | 116.43 | 116.3 | 116.31 | 28950 |
| 2025-04-25 15:08:00 | 116.49 | 116.52 | 116.4 | 116.43 | 48250 |
| 2025-04-25 15:07:00 | 116.56 | 116.56 | 116.49 | 116.49 | 19300 |
| 2025-04-25 15:06:00 | 116.56 | 116.56 | 116.56 | 116.56 | 0 |
| 2025-04-25 15:05:00 | 116.5 | 116.56 | 116.5 | 116.56 | 9650 |
| 2025-04-25 15:04:00 | 116.49 | 116.5 | 116.38 | 116.5 | 24125 |
| 2025-04-25 15:03:00 | 116.31 | 116.49 | 116.31 | 116.49 | 4825 |
| 2025-04-25 15:02:00 | 116.4 | 116.42 | 116.31 | 116.31 | 28950 |
| 2025-04-25 15:01:00 | 116.61 | 116.61 | 116.4 | 116.4 | 53075 |
| 2025-04-25 15:00:00 | 116.45 | 116.61 | 116.45 | 116.61 | 14475 |
| 2025-04-25 14:59:00 | 116.45 | 116.45 | 116.45 | 116.45 | 0 |
| 2025-04-25 14:58:00 | 116.55 | 116.59 | 116.45 | 116.45 | 9650 |
| 2025-04-25 14:57:00 | 116.52 | 116.55 | 116.52 | 116.55 | 4825 |
| 2025-04-25 14:56:00 | 116.61 | 116.73 | 116.52 | 116.52 | 19300 |
| 2025-04-25 14:55:00 | 116.6 | 116.7 | 116.6 | 116.61 | 28950 |
| 2025-04-25 14:54:00 | 116.6 | 116.63 | 116.6 | 116.63 | 14475 |
| 2025-04-25 14:53:00 | 116.5 | 116.6 | 116.5 | 116.6 | 14475 |
| 2025-04-25 14:52:00 | 116.59 | 116.59 | 116.59 | 116.59 | 0 |
| 2025-04-25 14:51:00 | 116.45 | 116.59 | 116.45 | 116.59 | 4825 |
| 2025-04-25 14:50:00 | 116.47 | 116.47 | 116.37 | 116.45 | 43425 |
| 2025-04-25 14:49:00 | 116.4 | 116.47 | 116.4 | 116.47 | 57900 |
| 2025-04-25 14:48:00 | 116.31 | 116.4 | 116.31 | 116.4 | 19300 |
| 2025-04-25 14:47:00 | 116.3 | 116.45 | 116.3 | 116.31 | 38600 |
| 2025-04-25 14:46:00 | 116.46 | 116.46 | 116.3 | 116.3 | 19300 |
| 2025-04-25 14:45:00 | 116.45 | 116.53 | 116.4 | 116.46 | 62725 |
| 2025-04-25 14:44:00 | 116.4 | 116.6 | 116.4 | 116.6 | 24125 |
| 2025-04-25 14:43:00 | 116.51 | 116.51 | 116.4 | 116.4 | 14475 |
| 2025-04-25 14:42:00 | 116.6 | 116.6 | 116.51 | 116.51 | 38600 |
| 2025-04-25 14:41:00 | 116.38 | 116.6 | 116.38 | 116.6 | 19300 |
| 2025-04-25 14:40:00 | 116.75 | 116.75 | 116.38 | 116.38 | 289500 |
| 2025-04-25 14:39:00 | 116.6 | 116.75 | 116.6 | 116.75 | 270200 |
| 2025-04-25 14:38:00 | 116.6 | 116.6 | 116.6 | 116.6 | 9650 |
| 2025-04-25 14:37:00 | 116.64 | 116.67 | 116.6 | 116.6 | 14475 |
| 2025-04-25 14:36:00 | 116.75 | 116.75 | 116.38 | 116.64 | 110975 |
| 2025-04-25 14:35:00 | 116.77 | 116.77 | 116.65 | 116.75 | 154400 |
| 2025-04-25 14:34:00 | 116.9 | 116.9 | 116.76 | 116.77 | 24125 |
| 2025-04-25 14:33:00 | 117.3 | 117.3 | 116.86 | 116.9 | 77200 |
| 2025-04-25 14:32:00 | 117.4 | 117.4 | 117.3 | 117.3 | 28950 |
| 2025-04-25 14:31:00 | 117.5 | 117.5 | 117.4 | 117.4 | 9650 |
| 2025-04-25 14:30:00 | 117.7 | 117.7 | 117.5 | 117.5 | 4825 |
| 2025-04-25 14:29:00 | 117.61 | 117.7 | 117.51 | 117.7 | 9650 |
| 2025-04-25 14:28:00 | 117.69 | 117.7 | 117.61 | 117.61 | 24125 |
| 2025-04-25 14:27:00 | 117.79 | 117.79 | 117.69 | 117.69 | 4825 |
| 2025-04-25 14:26:00 | 117.74 | 117.79 | 117.74 | 117.79 | 9650 |
| 2025-04-25 14:25:00 | 117.72 | 117.74 | 117.72 | 117.74 | 4825 |
| 2025-04-25 14:24:00 | 117.83 | 117.83 | 117.72 | 117.72 | 4825 |
| 2025-04-25 14:23:00 | 117.75 | 117.83 | 117.75 | 117.83 | 4825 |
| 2025-04-25 14:22:00 | 117.74 | 117.75 | 117.74 | 117.75 | 9650 |
| 2025-04-25 14:21:00 | 117.82 | 117.82 | 117.74 | 117.74 | 4825 |
| 2025-04-25 14:20:00 | 117.82 | 117.82 | 117.82 | 117.82 | 19300 |
| 2025-04-25 14:19:00 | 117.85 | 117.85 | 117.82 | 117.82 | 4825 |
| 2025-04-25 14:18:00 | 117.81 | 117.85 | 117.81 | 117.85 | 9650 |
| 2025-04-25 14:17:00 | 117.6 | 117.81 | 117.6 | 117.81 | 9650 |
| 2025-04-25 14:16:00 | 117.6 | 117.6 | 117.6 | 117.6 | 0 |
| 2025-04-25 14:15:00 | 117.41 | 117.6 | 117.41 | 117.6 | 14475 |
| 2025-04-25 14:14:00 | 117.3 | 117.41 | 117.3 | 117.41 | 4825 |
| 2025-04-25 14:13:00 | 117.21 | 117.3 | 117.21 | 117.3 | 14475 |
| 2025-04-25 14:12:00 | 117.49 | 117.49 | 117.21 | 117.21 | 14475 |
| 2025-04-25 14:11:00 | 117.43 | 117.49 | 117.43 | 117.49 | 4825 |
| 2025-04-25 14:10:00 | 117.79 | 117.79 | 117.4 | 117.43 | 48250 |
| 2025-04-25 14:09:00 | 117.69 | 117.79 | 117.69 | 117.79 | 19300 |
| 2025-04-25 14:08:00 | 117.81 | 117.81 | 117.64 | 117.64 | 96500 |
| 2025-04-25 14:07:00 | 118.07 | 118.07 | 117.81 | 117.81 | 19300 |
| 2025-04-25 14:06:00 | 118.19 | 118.19 | 118.19 | 118.19 | 0 |
| 2025-04-25 14:05:00 | 118.06 | 118.19 | 118.06 | 118.19 | 4825 |
| 2025-04-25 14:04:00 | 118.1 | 118.1 | 118.06 | 118.06 | 48250 |
| 2025-04-25 14:03:00 | 118.19 | 118.27 | 118.1 | 118.1 | 48250 |
| 2025-04-25 14:02:00 | 118.21 | 118.21 | 118.19 | 118.19 | 4825 |
| 2025-04-25 14:01:00 | 118.09 | 118.21 | 118.09 | 118.21 | 19300 |
| 2025-04-25 14:00:00 | 118.09 | 118.09 | 118.09 | 118.09 | 9650 |
| 2025-04-25 13:59:00 | 118.09 | 118.15 | 118.09 | 118.09 | 101325 |
| 2025-04-25 13:58:00 | 118.09 | 118.09 | 118.09 | 118.09 | 14475 |
| 2025-04-25 13:57:00 | 118.07 | 118.09 | 118.07 | 118.09 | 4825 |
| 2025-04-25 13:56:00 | 118.0 | 118.07 | 118.0 | 118.07 | 9650 |
| 2025-04-25 13:55:00 | 117.99 | 118.0 | 117.95 | 118.0 | 9650 |
| 2025-04-25 13:54:00 | 117.74 | 117.74 | 117.74 | 117.74 | 0 |
| 2025-04-25 13:53:00 | 117.93 | 117.93 | 117.74 | 117.74 | 53075 |
| 2025-04-25 13:52:00 | 118.03 | 118.03 | 117.93 | 117.93 | 24125 |
| 2025-04-25 13:51:00 | 118.0 | 118.03 | 118.0 | 118.03 | 24125 |
| 2025-04-25 13:50:00 | 117.96 | 118.0 | 117.95 | 118.0 | 101325 |