Bank of Baroda Limited (BANKBARODA.BO)
BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:58PM IST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 273.70 | 280.75 | 273.25 | 275.35 | 275.35 | 955,316 |
| 28 jun 2024 | 7.6 Dividendo | |||||
| 27 jun 2024 | 279.65 | 282.90 | 277.00 | 279.90 | 272.30 | 1,241,042 |
| 26 jun 2024 | 281.30 | 283.60 | 279.10 | 280.95 | 273.32 | 676,637 |
| 25 jun 2024 | 281.95 | 283.45 | 278.95 | 280.80 | 273.18 | 845,387 |
| 24 jun 2024 | 279.95 | 282.10 | 273.50 | 280.50 | 272.88 | 1,348,376 |
| 21 jun 2024 | 285.00 | 286.70 | 278.60 | 279.35 | 271.76 | 1,080,318 |
| 20 jun 2024 | 284.80 | 287.65 | 283.65 | 285.20 | 277.46 | 483,798 |
| 19 jun 2024 | 286.75 | 290.45 | 282.70 | 283.85 | 276.14 | 959,476 |
| 18 jun 2024 | 286.50 | 288.65 | 285.00 | 287.20 | 279.40 | 617,555 |
| 14 jun 2024 | 282.65 | 287.50 | 281.80 | 286.25 | 278.48 | 1,079,048 |
| 13 jun 2024 | 285.00 | 285.15 | 281.25 | 282.65 | 274.98 | 1,066,458 |
| 12 jun 2024 | 275.00 | 284.90 | 273.60 | 283.35 | 275.66 | 1,325,329 |
| 11 jun 2024 | 276.40 | 279.30 | 273.90 | 274.70 | 267.24 | 838,383 |
| 10 jun 2024 | 273.70 | 279.55 | 272.50 | 276.40 | 268.90 | 2,109,365 |
| 07 jun 2024 | 268.60 | 271.95 | 266.60 | 270.80 | 263.45 | 490,742 |
| 06 jun 2024 | 262.90 | 273.80 | 261.50 | 268.75 | 261.45 | 1,549,719 |
| 05 jun 2024 | 258.30 | 262.85 | 236.60 | 259.50 | 252.45 | 2,401,242 |
| 04 jun 2024 | 296.45 | 296.45 | 237.35 | 248.25 | 241.51 | 4,401,446 |
| 03 jun 2024 | 275.05 | 298.45 | 275.05 | 296.65 | 288.60 | 5,973,374 |
| 31 may 2024 | 263.50 | 266.30 | 261.55 | 265.15 | 257.95 | 568,653 |
| 30 may 2024 | 262.80 | 267.45 | 261.20 | 262.90 | 255.76 | 535,374 |
| 29 may 2024 | 263.40 | 266.15 | 262.00 | 263.40 | 256.25 | 368,692 |
| 28 may 2024 | 271.00 | 271.75 | 262.80 | 264.30 | 257.12 | 467,621 |
| 27 may 2024 | 269.40 | 273.30 | 265.70 | 270.80 | 263.45 | 972,458 |
| 24 may 2024 | 269.25 | 272.25 | 267.80 | 269.05 | 261.74 | 659,181 |
| 23 may 2024 | 265.10 | 271.90 | 264.70 | 269.30 | 261.99 | 1,135,080 |
| 22 may 2024 | 267.00 | 267.50 | 262.40 | 263.40 | 256.25 | 336,065 |
| 21 may 2024 | 262.45 | 266.70 | 260.30 | 265.45 | 258.24 | 587,674 |
| 17 may 2024 | 262.85 | 264.60 | 260.00 | 261.25 | 254.16 | 724,115 |
| 16 may 2024 | 265.85 | 267.00 | 259.10 | 263.20 | 256.05 | 788,729 |
| 15 may 2024 | 261.55 | 267.60 | 260.95 | 263.90 | 256.73 | 736,196 |
| 14 may 2024 | 259.45 | 263.15 | 257.70 | 260.85 | 253.77 | 415,743 |
| 13 may 2024 | 260.60 | 261.75 | 251.65 | 259.00 | 251.97 | 1,754,518 |
| 10 may 2024 | 265.00 | 266.75 | 248.55 | 255.65 | 248.71 | 1,779,907 |
| 09 may 2024 | 270.00 | 271.70 | 260.00 | 262.65 | 255.52 | 1,925,651 |
| 08 may 2024 | 259.20 | 266.25 | 258.40 | 262.70 | 255.57 | 596,047 |
| 07 may 2024 | 266.00 | 268.30 | 257.85 | 259.20 | 252.16 | 710,238 |
| 06 may 2024 | 276.00 | 276.05 | 259.75 | 265.75 | 258.53 | 1,514,462 |
| 03 may 2024 | 282.55 | 282.55 | 274.30 | 276.00 | 268.51 | 313,597 |
| 02 may 2024 | 281.75 | 283.85 | 279.00 | 279.30 | 271.72 | 548,007 |
| 30 abr 2024 | 273.75 | 284.80 | 272.65 | 281.60 | 273.95 | 1,990,492 |
| 29 abr 2024 | 269.15 | 273.80 | 264.95 | 272.70 | 265.30 | 1,309,389 |
| 26 abr 2024 | 270.65 | 272.70 | 267.40 | 268.15 | 260.87 | 842,232 |
| 25 abr 2024 | 259.35 | 269.40 | 258.80 | 268.70 | 261.40 | 1,430,806 |
| 24 abr 2024 | 260.85 | 261.95 | 258.50 | 259.20 | 252.16 | 218,905 |
| 23 abr 2024 | 263.35 | 263.50 | 259.70 | 260.20 | 253.13 | 255,902 |
| 22 abr 2024 | 258.45 | 261.80 | 257.80 | 261.20 | 254.11 | 542,081 |
| 19 abr 2024 | 256.15 | 257.50 | 250.95 | 256.95 | 249.97 | 799,834 |
| 18 abr 2024 | 255.00 | 263.45 | 255.00 | 259.15 | 252.11 | 526,489 |
| 16 abr 2024 | 259.15 | 259.60 | 254.05 | 254.70 | 247.78 | 583,609 |
| 15 abr 2024 | 263.30 | 266.35 | 259.90 | 261.35 | 254.25 | 906,272 |
| 12 abr 2024 | 270.20 | 272.25 | 267.00 | 267.85 | 260.58 | 551,646 |
| 10 abr 2024 | 265.65 | 272.20 | 265.50 | 270.55 | 263.20 | 352,851 |
| 09 abr 2024 | 269.45 | 269.85 | 263.70 | 265.35 | 258.15 | 384,388 |
| 08 abr 2024 | 271.15 | 272.55 | 266.90 | 267.50 | 260.24 | 618,027 |
| 05 abr 2024 | 269.80 | 270.80 | 266.20 | 268.70 | 261.40 | 530,710 |
| 04 abr 2024 | 276.85 | 276.85 | 268.40 | 269.35 | 262.04 | 813,242 |
| 03 abr 2024 | 270.55 | 275.70 | 267.70 | 274.40 | 266.95 | 737,711 |
| 02 abr 2024 | 266.40 | 272.10 | 266.40 | 271.40 | 264.03 | 427,440 |
| 01 abr 2024 | 265.65 | 268.15 | 265.00 | 266.70 | 259.46 | 452,401 |
| 28 mar 2024 | 259.20 | 266.40 | 259.05 | 264.20 | 257.03 | 703,610 |
| 27 mar 2024 | 261.00 | 263.75 | 257.85 | 258.85 | 251.82 | 350,084 |
| 26 mar 2024 | 257.50 | 263.75 | 257.50 | 261.55 | 254.45 | 292,233 |
| 22 mar 2024 | 255.80 | 261.00 | 253.70 | 259.85 | 252.79 | 400,012 |
| 21 mar 2024 | 253.15 | 257.25 | 253.05 | 255.75 | 248.81 | 191,751 |
| 20 mar 2024 | 250.80 | 252.90 | 243.90 | 249.75 | 242.97 | 343,928 |
| 19 mar 2024 | 254.00 | 255.70 | 248.45 | 249.05 | 242.29 | 483,941 |
| 18 mar 2024 | 253.70 | 257.90 | 252.25 | 254.50 | 247.59 | 355,505 |
| 15 mar 2024 | 258.85 | 261.45 | 250.15 | 253.80 | 246.91 | 1,080,342 |
| 14 mar 2024 | 259.20 | 263.85 | 255.70 | 259.25 | 252.21 | 425,043 |
| 13 mar 2024 | 271.45 | 273.35 | 258.45 | 260.40 | 253.33 | 486,724 |
| 12 mar 2024 | 277.40 | 279.55 | 270.80 | 271.40 | 264.03 | 692,931 |
| 11 mar 2024 | 282.55 | 285.50 | 276.50 | 277.40 | 269.87 | 821,549 |
| 07 mar 2024 | 283.40 | 284.50 | 279.20 | 281.80 | 274.15 | 551,009 |
| 06 mar 2024 | 277.35 | 284.25 | 271.35 | 282.55 | 274.88 | 874,785 |
| 05 mar 2024 | 273.25 | 278.55 | 272.35 | 278.00 | 270.45 | 978,598 |
| 04 mar 2024 | 273.15 | 276.20 | 272.25 | 273.30 | 265.88 | 587,799 |
| 01 mar 2024 | 266.85 | 272.10 | 265.40 | 271.10 | 263.74 | 598,764 |
| 29 feb 2024 | 261.75 | 267.50 | 258.35 | 265.75 | 258.53 | 366,613 |
| 28 feb 2024 | 270.95 | 271.45 | 260.80 | 261.70 | 254.59 | 388,819 |
| 27 feb 2024 | 269.60 | 273.00 | 267.40 | 270.25 | 262.91 | 600,321 |
| 26 feb 2024 | 269.00 | 272.30 | 266.70 | 269.60 | 262.28 | 768,066 |
| 23 feb 2024 | 275.70 | 280.20 | 265.45 | 268.90 | 261.60 | 1,081,134 |
| 22 feb 2024 | 277.00 | 277.00 | 270.20 | 275.70 | 268.21 | 683,954 |
| 21 feb 2024 | 273.25 | 279.50 | 273.05 | 275.30 | 267.82 | 659,613 |
| 20 feb 2024 | 270.60 | 274.75 | 269.85 | 273.20 | 265.78 | 547,219 |
| 19 feb 2024 | 275.55 | 277.00 | 269.70 | 270.75 | 263.40 | 565,408 |
| 16 feb 2024 | 276.85 | 280.85 | 274.60 | 275.55 | 268.07 | 630,187 |
| 15 feb 2024 | 270.40 | 277.00 | 269.00 | 275.55 | 268.07 | 1,570,345 |
| 14 feb 2024 | 255.00 | 271.35 | 252.45 | 268.30 | 261.01 | 849,999 |
| 13 feb 2024 | 254.25 | 260.45 | 249.20 | 259.40 | 252.36 | 1,060,996 |
| 12 feb 2024 | 266.45 | 267.35 | 253.25 | 255.00 | 248.08 | 1,110,912 |
| 09 feb 2024 | 253.75 | 267.00 | 247.50 | 262.65 | 255.52 | 4,090,827 |
| 08 feb 2024 | 248.95 | 256.20 | 247.00 | 253.10 | 246.23 | 2,156,622 |
| 07 feb 2024 | 252.50 | 252.70 | 242.70 | 244.85 | 238.20 | 2,263,169 |
| 06 feb 2024 | 258.00 | 258.00 | 246.40 | 250.40 | 243.60 | 1,298,523 |
| 05 feb 2024 | 256.55 | 262.40 | 255.75 | 257.50 | 250.51 | 1,511,837 |
| 02 feb 2024 | 259.10 | 261.00 | 254.55 | 255.30 | 248.37 | 1,074,841 |
| 01 feb 2024 | 250.00 | 257.45 | 242.90 | 255.95 | 249.00 | 2,775,125 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.