Share Price History

Bank of India

CMP as on 27-Nov-20 16:02

₹ 45.05
0.40 0.9%

Open

₹ 44.90

Turnover (lac)

₹ 2,175

Prev. Close

₹ 44.65

Day's Vol (shares)

₹ 48,27,782

Day's Range (₹)

₹ 44.80
₹ 46.20

CMP as on27-Nov-20 15:55

₹ 45.10
0.4 0.89%

Open

₹ 44.80

Turnover (lac)

₹ 1,363

Prev. Close

₹ 44.70

Day's Vol (shares)

₹ 7,11,831

Day's Range

₹ 44.80
₹ 46.15

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 44.90 46.20 44.80 45.10 12,112 219 1,582,635 1.40 0.15
26-Nov-2020 44.70 44.90 44 44.70 8,727 155 1,147,624 0.90 -0.10
25-Nov-2020 44 46.50 43.70 44.40 26,048 512 3,548,870 2.80 0.35
24-Nov-2020 44 44.10 43.30 43.80 5,528 71.60 613,218 0.80 -0.30
23-Nov-2020 44.70 44.80 42.80 43.50 8,567 132 967,169 2 -1.20
20-Nov-2020 41.50 45.10 41.10 44 26,846 507 3,322,381 4 2.45
19-Nov-2020 41.90 42.60 41.10 41.40 8,637 149 1,018,432 1.45 -0.50
18-Nov-2020 40.80 42.30 40.60 41.90 9,463 160 1,320,535 1.65 1.05
17-Nov-2020 41.10 41.50 40.80 40.90 7,609 72.90 818,845 0.75 -0.20
14-Nov-2020 40.90 41.10 40.70 40.90 1,872 14.80 223,257 0.40 0.05
13-Nov-2020 40.50 40.70 39.90 40.50 4,739 49.60 489,872 0.75 -0
12-Nov-2020 41 41.20 40.40 40.60 4,098 50.40 476,575 0.75 -0.50
11-Nov-2020 41.30 41.90 40.80 41 6,702 95.30 730,456 1.10 -0.30
10-Nov-2020 41.10 41.80 40.90 41.30 8,048 126 1,227,264 0.90 0.15
09-Nov-2020 42 42.20 40.80 41 8,562 97.30 862,227 1.40 -1
06-Nov-2020 40.50 41.90 40.30 41.10 17,575 294 1,430,179 1.60 0.65
05-Nov-2020 39.60 40.40 39.60 39.90 5,011 70.40 597,181 0.85 0.30
04-Nov-2020 39.50 39.60 38.80 39.40 4,623 45.50 314,863 0.85 -0.10
03-Nov-2020 39.90 40.20 39.20 39.40 6,365 72.40 473,635 1 -0.50
02-Nov-2020 38.90 39.70 38.30 39.10 7,384 83 449,690 1.35 0.15
30-Oct-2020 39.10 39.50 38.20 38.60 4,676 43.80 435,452 1.30 -0.50
29-Oct-2020 39.10 39.40 38.80 39 3,990 35.20 371,865 0.65 -0.10