Home > Share Market > Stocks > > BANKBARODA Share Price History

- BANKBARODA Share Price History

CMP as on 21-Jan-22 12:12

93.70

Open

₹ 95.60

Turnover (lac)

₹ 18,013

Prev. Close

₹ 96.70

Day's Vol (shares)

₹ 1,92,24,404

Day's Range (₹)

₹ 92.80
₹ 95.70

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Jan-2022 96 97.50 95.60 96.70 96,480 3,582 9,870,005 1.95 0.75
19-Jan-2022 92.30 96.40 91.50 95.90 86,748 3,331 9,031,507 4.85 3.60
18-Jan-2022 93.90 95.90 91.70 92.30 97,542 3,456 9,085,142 4.20 -1.60
17-Jan-2022 93.20 94.70 93.20 93.80 46,946 1,363 5,056,877 1.55 0.60
14-Jan-2022 93.10 94.60 93 93.60 54,933 1,616 4,776,166 1.65 0.50
13-Jan-2022 92.60 94.70 92.20 93.90 60,337 2,367 7,239,135 2.45 1.30
12-Jan-2022 92.60 93.50 92.10 92.80 62,549 2,223 6,169,735 1.40 0.15
11-Jan-2022 92.20 93 91.30 92.20 82,636 2,529 7,384,469 1.65 0
10-Jan-2022 88.10 92.50 87.70 92.20 137,223 3,865 12,296,787 4.75 4.05
07-Jan-2022 87.10 88.60 86.50 87.60 77,562 3,494 10,724,660 2.05 0.50
06-Jan-2022 83.50 87.30 83.30 86.60 71,552 2,924 6,742,013 4.05 3.15
05-Jan-2022 83.80 85.90 83.50 84.90 71,220 2,877 11,147,060 2.40 1.10
04-Jan-2022 84.10 84.70 83.10 83.90 52,455 2,055 5,180,165 1.55 -0.20
03-Jan-2022 81.60 84.10 81.60 83.80 51,299 1,758 5,293,245 2.50 2.20
31-Dec-2021 80.10 82.30 80.10 82 51,568 1,835 5,865,455 2.20 1.85
30-Dec-2021 80.60 80.60 79.60 80.20 46,299 1,635 5,025,865 1 -0.40
29-Dec-2021 80.50 81.40 80.40 81 51,427 1,554 4,741,403 1 0.45
28-Dec-2021 81 81.20 80.10 80.90 56,508 1,654 4,368,259 1.10 -0.10
27-Dec-2021 78.50 80.10 77.10 79.90 61,887 2,094 3,929,211 3.05 1.35
24-Dec-2021 81.40 81.70 78.90 79.50 61,583 1,864 4,101,319 2.80 -2
23-Dec-2021 80.80 82 80.20 81.20 61,221 1,872 5,207,697 1.80 0.40
22-Dec-2021 79.50 81.90 78.70 79.90 107,549 3,134 10,039,916 3.15 0.35
21-Dec-2021 80.80 82.30 78.60 79 77,835 2,220 6,390,352 3.70 -1.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity