Banka BioLoo Limited (NSE:BANKA)
India · Delayed Price · Currency is INR 81.80
+3.87 (4.97%)
Sep 11, 2026, 3:29 PM IST
Banka BioLoo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 77.75 | 81.82 | 77.75 | 81.78 | 81.78 | 4.94% | 3,172 |
| Sep 10, 2026 | 79.90 | 81.43 | 77.20 | 77.93 | 77.93 | 0.48% | 14,098 |
| Sep 9, 2026 | 76.21 | 82.39 | 75.15 | 77.56 | 77.56 | -1.95% | 13,182 |
| Sep 8, 2026 | 82.00 | 83.50 | 78.52 | 79.10 | 79.10 | -3.54% | 2,035 |
| Sep 7, 2026 | 80.99 | 82.01 | 78.30 | 82.00 | 82.00 | 3.80% | 9,023 |
| Sep 4, 2026 | 79.00 | 79.00 | 77.25 | 79.00 | 79.00 | 4.96% | 5,253 |
| Sep 3, 2026 | 81.00 | 81.00 | 74.11 | 75.27 | 75.27 | -2.50% | 3,118 |
| Sep 2, 2026 | 79.75 | 79.75 | 77.20 | 77.20 | 77.20 | -1.97% | 1,069 |
| Sep 1, 2026 | 77.10 | 80.00 | 77.10 | 78.75 | 78.75 | 0.23% | 1,216 |
| Aug 31, 2026 | 77.00 | 79.80 | 75.24 | 78.57 | 78.57 | -0.80% | 3,342 |
| Aug 28, 2026 | 79.50 | 80.99 | 78.00 | 79.20 | 79.20 | -0.53% | 283 |
| Aug 27, 2026 | 78.44 | 80.39 | 77.30 | 79.62 | 79.62 | 1.50% | 4,726 |
| Aug 26, 2026 | 83.85 | 83.85 | 77.65 | 78.44 | 78.44 | -1.83% | 3,612 |
| Aug 25, 2026 | 81.90 | 81.90 | 79.10 | 79.90 | 79.90 | -2.44% | 1,432 |
| Aug 24, 2026 | 77.61 | 81.90 | 77.21 | 81.90 | 81.90 | 5.00% | 6,595 |
| Aug 21, 2026 | 80.09 | 80.80 | 78.00 | 78.00 | 78.00 | -1.64% | 389 |
| Aug 20, 2026 | 78.40 | 79.89 | 77.25 | 79.30 | 79.30 | 1.15% | 4,055 |
| Aug 19, 2026 | 82.55 | 84.60 | 77.16 | 78.40 | 78.40 | -2.72% | 3,841 |
| Aug 18, 2026 | 75.25 | 82.59 | 74.73 | 80.59 | 80.59 | 2.45% | 10,584 |
| Aug 17, 2026 | 80.10 | 81.40 | 78.01 | 78.66 | 78.66 | -3.41% | 7,523 |
| Aug 14, 2026 | 82.00 | 83.00 | 79.50 | 81.44 | 81.44 | -0.65% | 1,410 |
| Aug 13, 2026 | 86.99 | 86.99 | 81.40 | 81.97 | 81.97 | -3.15% | 1,947 |
| Aug 12, 2026 | 80.61 | 84.64 | 80.00 | 84.64 | 84.64 | 5.00% | 7,278 |
| Aug 11, 2026 | 82.65 | 84.00 | 80.61 | 80.61 | 80.61 | -5.00% | 15,886 |
| Aug 10, 2026 | 86.10 | 86.50 | 82.50 | 84.85 | 84.85 | -1.69% | 4,406 |
| Aug 7, 2026 | 86.01 | 86.79 | 83.00 | 86.31 | 86.31 | -1.04% | 5,464 |
| Aug 6, 2026 | 87.00 | 87.99 | 86.00 | 87.22 | 87.22 | -0.89% | 1,694 |
| Aug 5, 2026 | 90.32 | 90.32 | 86.01 | 88.00 | 88.00 | -2.57% | 1,257 |
| Aug 4, 2026 | 85.00 | 92.30 | 84.50 | 90.32 | 90.32 | 2.73% | 2,367 |
| Aug 3, 2026 | 88.00 | 88.00 | 87.00 | 87.92 | 87.92 | 2.22% | 445 |
| Jul 31, 2026 | 87.00 | 87.00 | 86.01 | 86.01 | 86.01 | - | 805 |
| Jul 30, 2026 | 88.70 | 89.30 | 86.01 | 86.01 | 86.01 | -4.96% | 2,239 |
| Jul 29, 2026 | 94.00 | 94.00 | 90.00 | 90.50 | 90.50 | -2.69% | 1,304 |
| Jul 28, 2026 | 93.65 | 94.00 | 90.51 | 93.00 | 93.00 | -1.19% | 1,854 |
| Jul 27, 2026 | 88.10 | 95.30 | 88.01 | 94.12 | 94.12 | 3.69% | 3,265 |
| Jul 24, 2026 | 87.00 | 91.95 | 85.00 | 90.77 | 90.77 | 3.61% | 805 |
| Jul 23, 2026 | 88.00 | 88.00 | 85.00 | 87.61 | 87.61 | 2.13% | 2,752 |
| Jul 22, 2026 | 89.00 | 89.94 | 85.00 | 85.78 | 85.78 | -3.89% | 1,349 |
| Jul 21, 2026 | 89.26 | 89.26 | 89.25 | 89.25 | 89.25 | - | 934 |
| Jul 20, 2026 | 93.00 | 93.00 | 89.01 | 89.25 | 89.25 | -4.44% | 652 |
| Jul 17, 2026 | 88.00 | 93.45 | 88.00 | 93.40 | 93.40 | 4.94% | 1,048 |
| Jul 16, 2026 | 90.11 | 90.11 | 88.50 | 89.00 | 89.00 | -0.57% | 1,561 |
| Jul 15, 2026 | 92.00 | 92.00 | 87.30 | 89.51 | 89.51 | -2.54% | 998 |
| Jul 14, 2026 | 91.55 | 93.85 | 90.16 | 91.84 | 91.84 | -0.18% | 1,527 |
| Jul 13, 2026 | 92.02 | 92.02 | 90.00 | 92.01 | 92.01 | -0.01% | 2,402 |
| Jul 10, 2026 | 91.00 | 93.80 | 90.00 | 92.02 | 92.02 | -2.00% | 4,990 |
| Jul 9, 2026 | 91.35 | 94.00 | 91.35 | 93.90 | 93.90 | 2.79% | 1,537 |
| Jul 8, 2026 | 90.05 | 92.50 | 90.05 | 91.35 | 91.35 | -2.42% | 3,283 |
| Jul 7, 2026 | 88.01 | 94.00 | 88.01 | 93.62 | 93.62 | 1.69% | 5,425 |
| Jul 6, 2026 | 90.05 | 94.50 | 90.00 | 92.06 | 92.06 | -0.17% | 16,070 |