BANK OF INDIA (bankindia)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 117.57 | 117.58 | 117.57 | 117.57 | 52000 |
| 2025-07-08 15:28:00 | 117.58 | 117.58 | 117.57 | 117.57 | 88400 |
| 2025-07-08 15:27:00 | 117.49 | 117.52 | 117.49 | 117.52 | 72800 |
| 2025-07-08 15:26:00 | 117.58 | 117.58 | 117.55 | 117.55 | 26000 |
| 2025-07-08 15:25:00 | 117.55 | 117.56 | 117.55 | 117.55 | 36400 |
| 2025-07-08 15:24:00 | 117.56 | 117.56 | 117.56 | 117.56 | 0 |
| 2025-07-08 15:23:00 | 117.56 | 117.56 | 117.56 | 117.56 | 15600 |
| 2025-07-08 15:22:00 | 117.58 | 117.58 | 117.57 | 117.57 | 46800 |
| 2025-07-08 15:21:00 | 117.56 | 117.56 | 117.56 | 117.56 | 31200 |
| 2025-07-08 15:20:00 | 117.6 | 117.61 | 117.59 | 117.59 | 36400 |
| 2025-07-08 15:19:00 | 117.62 | 117.62 | 117.61 | 117.61 | 15600 |
| 2025-07-08 15:18:00 | 117.55 | 117.7 | 117.55 | 117.62 | 88400 |
| 2025-07-08 15:17:00 | 117.6 | 117.6 | 117.6 | 117.6 | 31200 |
| 2025-07-08 15:16:00 | 117.54 | 117.58 | 117.54 | 117.58 | 161200 |
| 2025-07-08 15:15:00 | 117.58 | 117.6 | 117.58 | 117.6 | 46800 |
| 2025-07-08 15:14:00 | 117.49 | 117.49 | 117.49 | 117.49 | 57200 |
| 2025-07-08 15:13:00 | 117.51 | 117.51 | 117.48 | 117.48 | 46800 |
| 2025-07-08 15:12:00 | 117.53 | 117.53 | 117.53 | 117.53 | 15600 |
| 2025-07-08 15:11:00 | 117.58 | 117.58 | 117.58 | 117.58 | 5200 |
| 2025-07-08 15:10:00 | 117.59 | 117.59 | 117.59 | 117.59 | 15600 |
| 2025-07-08 15:09:00 | 117.63 | 117.63 | 117.63 | 117.63 | 5200 |
| 2025-07-08 15:08:00 | 117.58 | 117.58 | 117.58 | 117.58 | 41600 |
| 2025-07-08 15:07:00 | 117.58 | 117.6 | 117.58 | 117.58 | 62400 |
| 2025-07-08 15:06:00 | 117.59 | 117.63 | 117.59 | 117.59 | 31200 |
| 2025-07-08 15:05:00 | 117.59 | 117.59 | 117.59 | 117.59 | 20800 |
| 2025-07-08 15:04:00 | 117.56 | 117.56 | 117.56 | 117.56 | 15600 |
| 2025-07-08 15:03:00 | 117.54 | 117.6 | 117.54 | 117.6 | 36400 |
| 2025-07-08 15:02:00 | 117.56 | 117.56 | 117.53 | 117.53 | 20800 |
| 2025-07-08 15:01:00 | 117.56 | 117.56 | 117.56 | 117.56 | 15600 |
| 2025-07-08 15:00:00 | 117.6 | 117.6 | 117.59 | 117.6 | 20800 |
| 2025-07-08 14:59:00 | 117.56 | 117.56 | 117.56 | 117.56 | 5200 |
| 2025-07-08 14:58:00 | 117.56 | 117.57 | 117.53 | 117.57 | 15600 |
| 2025-07-08 14:57:00 | 117.47 | 117.47 | 117.47 | 117.47 | 0 |
| 2025-07-08 14:56:00 | 117.46 | 117.57 | 117.46 | 117.47 | 36400 |
| 2025-07-08 14:55:00 | 117.54 | 117.54 | 117.54 | 117.54 | 20800 |
| 2025-07-08 14:54:00 | 117.56 | 117.56 | 117.56 | 117.56 | 20800 |
| 2025-07-08 14:53:00 | 117.53 | 117.53 | 117.53 | 117.53 | 31200 |
| 2025-07-08 14:52:00 | 117.5 | 117.53 | 117.48 | 117.48 | 15600 |
| 2025-07-08 14:51:00 | 117.45 | 117.5 | 117.45 | 117.5 | 15600 |
| 2025-07-08 14:50:00 | 117.48 | 117.48 | 117.38 | 117.38 | 41600 |
| 2025-07-08 14:49:00 | 117.42 | 117.49 | 117.42 | 117.48 | 124800 |
| 2025-07-08 14:48:00 | 117.26 | 117.26 | 117.26 | 117.26 | 0 |
| 2025-07-08 14:47:00 | 117.26 | 117.26 | 117.26 | 117.26 | 10400 |
| 2025-07-08 14:46:00 | 117.26 | 117.26 | 117.26 | 117.26 | 0 |
| 2025-07-08 14:45:00 | 117.26 | 117.26 | 117.26 | 117.26 | 0 |
| 2025-07-08 14:44:00 | 117.26 | 117.26 | 117.26 | 117.26 | 0 |
| 2025-07-08 14:43:00 | 117.26 | 117.26 | 117.26 | 117.26 | 5200 |
| 2025-07-08 14:42:00 | 117.26 | 117.26 | 117.26 | 117.26 | 0 |
| 2025-07-08 14:41:00 | 117.29 | 117.29 | 117.16 | 117.26 | 52000 |
| 2025-07-08 14:40:00 | 117.2 | 117.25 | 117.2 | 117.25 | 10400 |
| 2025-07-08 14:39:00 | 117.26 | 117.26 | 117.26 | 117.26 | 104000 |
| 2025-07-08 14:38:00 | 117.18 | 117.18 | 117.18 | 117.18 | 5200 |
| 2025-07-08 14:37:00 | 117.18 | 117.18 | 117.18 | 117.18 | 0 |
| 2025-07-08 14:36:00 | 117.18 | 117.18 | 117.18 | 117.18 | 0 |
| 2025-07-08 14:35:00 | 117.18 | 117.18 | 117.18 | 117.18 | 0 |
| 2025-07-08 14:34:00 | 117.18 | 117.18 | 117.18 | 117.18 | 0 |
| 2025-07-08 14:33:00 | 117.18 | 117.18 | 117.18 | 117.18 | 10400 |
| 2025-07-08 14:32:00 | 117.1 | 117.1 | 117.1 | 117.1 | 0 |
| 2025-07-08 14:31:00 | 117.1 | 117.1 | 117.1 | 117.1 | 0 |
| 2025-07-08 14:30:00 | 117.1 | 117.1 | 117.1 | 117.1 | 0 |
| 2025-07-08 14:29:00 | 117.1 | 117.1 | 117.1 | 117.1 | 10400 |
| 2025-07-08 14:28:00 | 117.18 | 117.18 | 117.18 | 117.18 | 5200 |
| 2025-07-08 14:27:00 | 117.16 | 117.16 | 117.16 | 117.16 | 0 |
| 2025-07-08 14:26:00 | 117.16 | 117.16 | 117.16 | 117.16 | 5200 |
| 2025-07-08 14:25:00 | 117.09 | 117.09 | 117.09 | 117.09 | 5200 |
| 2025-07-08 14:24:00 | 117.1 | 117.1 | 117.1 | 117.1 | 0 |
| 2025-07-08 14:23:00 | 117.1 | 117.1 | 117.1 | 117.1 | 5200 |
| 2025-07-08 14:22:00 | 117.16 | 117.16 | 117.16 | 117.16 | 5200 |
| 2025-07-08 14:21:00 | 117.1 | 117.1 | 117.1 | 117.1 | 10400 |
| 2025-07-08 14:20:00 | 117.11 | 117.11 | 117.11 | 117.11 | 5200 |
| 2025-07-08 14:19:00 | 117.18 | 117.18 | 117.18 | 117.18 | 5200 |
| 2025-07-08 14:18:00 | 117.08 | 117.08 | 117.08 | 117.08 | 0 |
| 2025-07-08 14:17:00 | 117.08 | 117.08 | 117.08 | 117.08 | 5200 |
| 2025-07-08 14:16:00 | 117.12 | 117.12 | 117.12 | 117.12 | 10400 |
| 2025-07-08 14:15:00 | 117.12 | 117.12 | 117.12 | 117.12 | 0 |
| 2025-07-08 14:14:00 | 117.12 | 117.12 | 117.12 | 117.12 | 5200 |
| 2025-07-08 14:13:00 | 117.12 | 117.13 | 117.12 | 117.13 | 15600 |
| 2025-07-08 14:12:00 | 117.13 | 117.13 | 117.13 | 117.13 | 26000 |
| 2025-07-08 14:11:00 | 117.12 | 117.12 | 117.12 | 117.12 | 15600 |
| 2025-07-08 14:10:00 | 117.15 | 117.15 | 117.15 | 117.15 | 0 |
| 2025-07-08 14:09:00 | 117.15 | 117.15 | 117.15 | 117.15 | 0 |
| 2025-07-08 14:08:00 | 117.15 | 117.15 | 117.15 | 117.15 | 15600 |
| 2025-07-08 14:07:00 | 117.17 | 117.17 | 117.17 | 117.17 | 10400 |
| 2025-07-08 14:06:00 | 117.18 | 117.18 | 117.18 | 117.18 | 15600 |
| 2025-07-08 14:05:00 | 117.16 | 117.16 | 117.16 | 117.16 | 0 |
| 2025-07-08 14:04:00 | 117.16 | 117.16 | 117.16 | 117.16 | 0 |
| 2025-07-08 14:03:00 | 117.3 | 117.3 | 117.16 | 117.16 | 10400 |
| 2025-07-08 14:02:00 | 117.22 | 117.22 | 117.22 | 117.22 | 5200 |
| 2025-07-08 14:01:00 | 117.26 | 117.26 | 117.26 | 117.26 | 26000 |
| 2025-07-08 14:00:00 | 117.19 | 117.19 | 117.19 | 117.19 | 0 |
| 2025-07-08 13:59:00 | 117.19 | 117.19 | 117.19 | 117.19 | 0 |
| 2025-07-08 13:58:00 | 117.19 | 117.19 | 117.19 | 117.19 | 0 |
| 2025-07-08 13:57:00 | 117.19 | 117.19 | 117.19 | 117.19 | 5200 |
| 2025-07-08 13:56:00 | 117.16 | 117.16 | 117.16 | 117.16 | 0 |
| 2025-07-08 13:55:00 | 117.16 | 117.16 | 117.16 | 117.16 | 0 |
| 2025-07-08 13:54:00 | 117.16 | 117.16 | 117.16 | 117.16 | 0 |
| 2025-07-08 13:53:00 | 117.16 | 117.16 | 117.16 | 117.16 | 0 |
| 2025-07-08 13:52:00 | 117.16 | 117.16 | 117.16 | 117.16 | 5200 |
| 2025-07-08 13:51:00 | 117.24 | 117.24 | 117.24 | 117.24 | 0 |
| 2025-07-08 13:50:00 | 117.24 | 117.24 | 117.24 | 117.24 | 20800 |