BANK OF BARODA (bankbaroda)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 237.37 | 237.37 | 237.25 | 237.36 | 38025 |
| 2025-05-20 15:28:00 | 237.24 | 237.37 | 237.24 | 237.37 | 73125 |
| 2025-05-20 15:27:00 | 237.18 | 237.34 | 237.18 | 237.24 | 61425 |
| 2025-05-20 15:26:00 | 237.36 | 237.5 | 237.23 | 237.3 | 90675 |
| 2025-05-20 15:25:00 | 237.1 | 237.45 | 237.1 | 237.45 | 324675 |
| 2025-05-20 15:24:00 | 237.25 | 237.25 | 237.1 | 237.1 | 93600 |
| 2025-05-20 15:23:00 | 237.21 | 237.25 | 237.14 | 237.25 | 87750 |
| 2025-05-20 15:22:00 | 237.19 | 237.19 | 237.17 | 237.17 | 29250 |
| 2025-05-20 15:21:00 | 237.35 | 237.35 | 237.16 | 237.19 | 105300 |
| 2025-05-20 15:20:00 | 237.11 | 237.35 | 237.11 | 237.35 | 40950 |
| 2025-05-20 15:19:00 | 236.9 | 237.11 | 236.9 | 237.11 | 38025 |
| 2025-05-20 15:18:00 | 237.3 | 237.3 | 236.9 | 236.9 | 35100 |
| 2025-05-20 15:17:00 | 237.3 | 237.37 | 237.19 | 237.3 | 43875 |
| 2025-05-20 15:16:00 | 237.37 | 237.37 | 237.3 | 237.3 | 40950 |
| 2025-05-20 15:15:00 | 237.52 | 237.52 | 237.27 | 237.37 | 49725 |
| 2025-05-20 15:14:00 | 237.65 | 237.73 | 237.52 | 237.52 | 40950 |
| 2025-05-20 15:13:00 | 237.76 | 237.76 | 237.64 | 237.65 | 26325 |
| 2025-05-20 15:12:00 | 237.62 | 237.88 | 237.5 | 237.82 | 166725 |
| 2025-05-20 15:11:00 | 237.5 | 237.77 | 237.5 | 237.62 | 55575 |
| 2025-05-20 15:10:00 | 237.39 | 237.5 | 237.37 | 237.5 | 43875 |
| 2025-05-20 15:09:00 | 237.33 | 237.47 | 237.33 | 237.39 | 52650 |
| 2025-05-20 15:08:00 | 237.0 | 237.36 | 237.0 | 237.32 | 155025 |
| 2025-05-20 15:07:00 | 236.9 | 237.0 | 236.9 | 237.0 | 14625 |
| 2025-05-20 15:06:00 | 237.0 | 237.0 | 236.9 | 236.9 | 35100 |
| 2025-05-20 15:05:00 | 236.85 | 237.0 | 236.85 | 237.0 | 8775 |
| 2025-05-20 15:04:00 | 237.24 | 237.24 | 236.78 | 236.85 | 49725 |
| 2025-05-20 15:03:00 | 237.22 | 237.24 | 237.22 | 237.24 | 17550 |
| 2025-05-20 15:02:00 | 237.17 | 237.22 | 237.17 | 237.22 | 26325 |
| 2025-05-20 15:01:00 | 237.05 | 237.14 | 236.97 | 237.14 | 84825 |
| 2025-05-20 15:00:00 | 236.85 | 237.05 | 236.81 | 237.05 | 84825 |
| 2025-05-20 14:59:00 | 236.94 | 237.09 | 236.89 | 236.9 | 73125 |
| 2025-05-20 14:58:00 | 237.1 | 237.11 | 236.95 | 237.01 | 46800 |
| 2025-05-20 14:57:00 | 237.11 | 237.15 | 237.01 | 237.09 | 38025 |
| 2025-05-20 14:56:00 | 237.51 | 237.53 | 237.05 | 237.11 | 160875 |
| 2025-05-20 14:55:00 | 237.52 | 237.6 | 237.49 | 237.57 | 84825 |
| 2025-05-20 14:54:00 | 237.44 | 237.57 | 237.41 | 237.52 | 52650 |
| 2025-05-20 14:53:00 | 237.55 | 237.55 | 237.48 | 237.51 | 20475 |
| 2025-05-20 14:52:00 | 237.69 | 237.75 | 237.6 | 237.6 | 52650 |
| 2025-05-20 14:51:00 | 237.68 | 237.71 | 237.65 | 237.67 | 11700 |
| 2025-05-20 14:50:00 | 237.62 | 237.73 | 237.62 | 237.68 | 11700 |
| 2025-05-20 14:49:00 | 237.48 | 237.68 | 237.39 | 237.62 | 52650 |
| 2025-05-20 14:48:00 | 237.37 | 237.42 | 237.34 | 237.4 | 14625 |
| 2025-05-20 14:47:00 | 237.3 | 237.39 | 237.02 | 237.38 | 155025 |
| 2025-05-20 14:46:00 | 237.17 | 237.33 | 237.17 | 237.3 | 49725 |
| 2025-05-20 14:45:00 | 236.75 | 237.28 | 236.72 | 237.28 | 81900 |
| 2025-05-20 14:44:00 | 236.74 | 236.9 | 236.66 | 236.75 | 73125 |
| 2025-05-20 14:43:00 | 236.77 | 236.95 | 236.61 | 236.61 | 55575 |
| 2025-05-20 14:42:00 | 236.52 | 236.77 | 236.52 | 236.77 | 29250 |
| 2025-05-20 14:41:00 | 236.7 | 236.7 | 236.4 | 236.46 | 87750 |
| 2025-05-20 14:40:00 | 237.2 | 237.2 | 236.66 | 236.7 | 131625 |
| 2025-05-20 14:39:00 | 237.11 | 237.2 | 237.11 | 237.2 | 8775 |
| 2025-05-20 14:38:00 | 236.94 | 237.49 | 236.94 | 237.11 | 274950 |
| 2025-05-20 14:37:00 | 236.78 | 236.98 | 236.74 | 236.94 | 90675 |
| 2025-05-20 14:36:00 | 236.66 | 236.78 | 236.61 | 236.78 | 61425 |
| 2025-05-20 14:35:00 | 236.74 | 236.81 | 236.59 | 236.66 | 93600 |
| 2025-05-20 14:34:00 | 236.77 | 236.9 | 236.69 | 236.83 | 38025 |
| 2025-05-20 14:33:00 | 236.78 | 236.85 | 236.77 | 236.77 | 26325 |
| 2025-05-20 14:32:00 | 236.53 | 236.97 | 236.53 | 236.78 | 46800 |
| 2025-05-20 14:31:00 | 236.59 | 236.63 | 236.53 | 236.53 | 38025 |
| 2025-05-20 14:30:00 | 236.75 | 236.89 | 236.51 | 236.55 | 143325 |
| 2025-05-20 14:29:00 | 236.62 | 236.73 | 236.47 | 236.66 | 152100 |
| 2025-05-20 14:28:00 | 236.74 | 236.77 | 236.59 | 236.67 | 43875 |
| 2025-05-20 14:27:00 | 236.71 | 236.74 | 236.52 | 236.74 | 93600 |
| 2025-05-20 14:26:00 | 236.82 | 236.9 | 236.69 | 236.8 | 81900 |
| 2025-05-20 14:25:00 | 236.54 | 236.82 | 236.54 | 236.82 | 5850 |
| 2025-05-20 14:24:00 | 236.55 | 236.61 | 236.54 | 236.54 | 29250 |
| 2025-05-20 14:23:00 | 236.43 | 236.69 | 236.43 | 236.55 | 84825 |
| 2025-05-20 14:22:00 | 236.62 | 236.71 | 236.33 | 236.43 | 295425 |
| 2025-05-20 14:21:00 | 236.64 | 236.77 | 236.57 | 236.7 | 245700 |
| 2025-05-20 14:20:00 | 237.04 | 237.1 | 236.58 | 236.64 | 131625 |
| 2025-05-20 14:19:00 | 237.4 | 237.4 | 237.04 | 237.04 | 38025 |
| 2025-05-20 14:18:00 | 237.33 | 237.5 | 237.33 | 237.42 | 49725 |
| 2025-05-20 14:17:00 | 237.27 | 237.58 | 237.27 | 237.33 | 163800 |
| 2025-05-20 14:16:00 | 237.33 | 237.44 | 237.0 | 237.29 | 389025 |
| 2025-05-20 14:15:00 | 237.55 | 237.57 | 237.35 | 237.35 | 93600 |
| 2025-05-20 14:14:00 | 237.45 | 237.64 | 237.33 | 237.64 | 222300 |
| 2025-05-20 14:13:00 | 237.84 | 237.92 | 237.45 | 237.45 | 201825 |
| 2025-05-20 14:12:00 | 237.93 | 237.97 | 237.8 | 237.84 | 14625 |
| 2025-05-20 14:11:00 | 237.97 | 238.17 | 237.81 | 237.93 | 134550 |
| 2025-05-20 14:10:00 | 237.92 | 238.0 | 237.89 | 237.93 | 78975 |
| 2025-05-20 14:09:00 | 237.94 | 238.07 | 237.83 | 237.92 | 52650 |
| 2025-05-20 14:08:00 | 238.15 | 238.24 | 237.72 | 237.94 | 193050 |
| 2025-05-20 14:07:00 | 238.3 | 238.3 | 238.12 | 238.15 | 155025 |
| 2025-05-20 14:06:00 | 238.4 | 238.45 | 238.21 | 238.39 | 90675 |
| 2025-05-20 14:05:00 | 238.63 | 238.63 | 238.42 | 238.45 | 32175 |
| 2025-05-20 14:04:00 | 238.51 | 238.7 | 238.51 | 238.63 | 73125 |
| 2025-05-20 14:03:00 | 238.63 | 238.68 | 238.5 | 238.51 | 38025 |
| 2025-05-20 14:02:00 | 239.07 | 239.07 | 238.63 | 238.63 | 193050 |
| 2025-05-20 14:01:00 | 239.33 | 239.33 | 239.07 | 239.07 | 32175 |
| 2025-05-20 14:00:00 | 239.35 | 239.35 | 239.14 | 239.33 | 23400 |
| 2025-05-20 13:59:00 | 239.38 | 239.45 | 239.35 | 239.35 | 40950 |
| 2025-05-20 13:58:00 | 239.46 | 239.46 | 239.38 | 239.38 | 2925 |
| 2025-05-20 13:57:00 | 239.42 | 239.46 | 239.37 | 239.46 | 11700 |
| 2025-05-20 13:56:00 | 239.49 | 239.49 | 239.42 | 239.42 | 5850 |
| 2025-05-20 13:55:00 | 239.59 | 239.6 | 239.49 | 239.49 | 14625 |
| 2025-05-20 13:54:00 | 239.7 | 239.7 | 239.55 | 239.59 | 8775 |
| 2025-05-20 13:53:00 | 239.64 | 239.71 | 239.64 | 239.7 | 11700 |
| 2025-05-20 13:52:00 | 239.7 | 239.7 | 239.58 | 239.64 | 29250 |
| 2025-05-20 13:51:00 | 239.63 | 239.73 | 239.63 | 239.7 | 14625 |
| 2025-05-20 13:50:00 | 239.74 | 239.74 | 239.53 | 239.63 | 23400 |