Banka BioLoo Limited (NSE:BANKA)
India · Delayed Price · Currency is INR 88.75
+4.22 (4.99%)
Sep 11, 2025, 3:29 PM IST
Banka BioLoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 86.31 | 88.75 | 85.60 | 88.75 | 88.75 | 4.99% | 45,716 |
| Sep 10, 2025 | 82.50 | 84.99 | 82.50 | 84.53 | 84.53 | 0.74% | 5,905 |
| Sep 9, 2025 | 86.16 | 86.98 | 82.00 | 83.91 | 83.91 | -1.41% | 10,354 |
| Sep 8, 2025 | 86.02 | 86.94 | 83.71 | 85.11 | 85.11 | -2.94% | 7,122 |
| Sep 5, 2025 | 84.91 | 88.96 | 84.42 | 87.69 | 87.69 | 3.16% | 9,566 |
| Sep 4, 2025 | 87.22 | 88.57 | 83.30 | 85.00 | 85.00 | -2.55% | 7,393 |
| Sep 3, 2025 | 88.29 | 89.95 | 86.00 | 87.22 | 87.22 | -0.23% | 10,651 |
| Sep 2, 2025 | 87.99 | 91.76 | 87.35 | 87.42 | 87.42 | -0.65% | 12,291 |
| Sep 1, 2025 | 87.94 | 92.40 | 86.82 | 87.99 | 87.99 | -0.85% | 26,731 |
| Aug 29, 2025 | 90.79 | 92.33 | 87.52 | 88.74 | 88.74 | -0.89% | 15,415 |
| Aug 28, 2025 | 85.01 | 90.89 | 85.01 | 89.54 | 89.54 | 2.48% | 8,670 |
| Aug 26, 2025 | 92.99 | 92.99 | 87.00 | 87.37 | 87.37 | -4.29% | 8,292 |
| Aug 25, 2025 | 91.28 | 95.50 | 88.01 | 91.29 | 91.29 | 0.01% | 17,599 |
| Aug 22, 2025 | 93.50 | 93.56 | 89.12 | 91.28 | 91.28 | -1.14% | 7,281 |
| Aug 21, 2025 | 92.95 | 95.66 | 91.00 | 92.33 | 92.33 | 1.34% | 75,054 |
| Aug 20, 2025 | 91.65 | 93.87 | 89.71 | 91.11 | 91.11 | 1.91% | 38,364 |
| Aug 19, 2025 | 86.41 | 90.00 | 86.41 | 89.40 | 89.40 | 3.36% | 8,390 |
| Aug 18, 2025 | 87.28 | 89.69 | 85.01 | 86.49 | 86.49 | -0.41% | 33,711 |
| Aug 14, 2025 | 89.49 | 93.50 | 86.01 | 86.85 | 86.85 | -2.47% | 30,398 |
| Aug 13, 2025 | 94.89 | 95.90 | 88.50 | 89.05 | 89.05 | -2.51% | 32,852 |
| Aug 12, 2025 | 91.49 | 91.88 | 86.75 | 91.34 | 91.34 | 4.38% | 28,890 |
| Aug 11, 2025 | 88.30 | 90.85 | 82.67 | 87.51 | 87.51 | 1.09% | 19,177 |
| Aug 8, 2025 | 94.99 | 95.22 | 86.15 | 86.57 | 86.57 | -4.54% | 14,692 |
| Aug 7, 2025 | 88.00 | 91.53 | 85.81 | 90.69 | 90.69 | 4.03% | 48,015 |
| Aug 6, 2025 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | 5.00% | 5,766 |
| Aug 5, 2025 | 78.69 | 83.03 | 78.69 | 83.03 | 83.03 | 4.99% | 8,199 |
| Aug 4, 2025 | 81.50 | 84.00 | 78.17 | 79.08 | 79.08 | -3.90% | 5,197 |
| Aug 1, 2025 | 81.40 | 85.69 | 80.01 | 82.29 | 82.29 | -0.75% | 10,062 |
| Jul 31, 2025 | 85.00 | 87.00 | 81.40 | 82.91 | 82.91 | -2.44% | 20,262 |
| Jul 30, 2025 | 83.00 | 86.98 | 83.00 | 84.98 | 84.98 | 2.58% | 14,303 |
| Jul 29, 2025 | 83.00 | 85.54 | 82.83 | 82.84 | 82.84 | -4.99% | 46,363 |
| Jul 28, 2025 | 87.19 | 90.00 | 87.19 | 87.19 | 87.19 | -5.00% | 23,533 |
| Jul 25, 2025 | 96.62 | 96.62 | 91.78 | 91.78 | 91.78 | -5.01% | 54,815 |
| Jul 24, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 5.00% | 7,961 |
| Jul 23, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 9.99% | 36,661 |
| Jul 22, 2025 | 83.66 | 83.66 | 79.15 | 83.66 | 83.66 | 9.99% | 89,279 |
| Jul 21, 2025 | 69.90 | 76.06 | 68.70 | 76.06 | 76.06 | 9.99% | 47,409 |
| Jul 18, 2025 | 69.00 | 70.35 | 68.77 | 69.15 | 69.15 | 0.38% | 6,286 |
| Jul 17, 2025 | 71.50 | 71.50 | 67.11 | 68.89 | 68.89 | -1.36% | 6,484 |
| Jul 16, 2025 | 69.41 | 71.00 | 69.41 | 69.84 | 69.84 | 0.62% | 5,469 |
| Jul 15, 2025 | 69.70 | 70.59 | 69.00 | 69.41 | 69.41 | -0.96% | 4,072 |
| Jul 14, 2025 | 70.10 | 71.37 | 69.61 | 70.08 | 70.08 | -0.10% | 3,643 |
| Jul 11, 2025 | 70.01 | 71.45 | 68.53 | 70.15 | 70.15 | -0.17% | 5,629 |
| Jul 10, 2025 | 72.40 | 72.40 | 70.01 | 70.27 | 70.27 | -0.69% | 7,580 |
| Jul 9, 2025 | 70.88 | 72.16 | 70.50 | 70.76 | 70.76 | -0.17% | 5,305 |
| Jul 8, 2025 | 71.86 | 73.81 | 70.37 | 70.88 | 70.88 | -1.46% | 15,489 |
| Jul 7, 2025 | 71.63 | 72.39 | 71.50 | 71.93 | 71.93 | -0.44% | 1,280 |
| Jul 4, 2025 | 72.01 | 73.83 | 72.01 | 72.25 | 72.25 | -0.92% | 4,058 |
| Jul 3, 2025 | 73.50 | 74.78 | 72.00 | 72.92 | 72.92 | -0.68% | 10,886 |
| Jul 2, 2025 | 75.00 | 76.50 | 72.55 | 73.42 | 73.42 | -2.28% | 32,099 |