Banka BioLoo Limited (NSE:BANKA)
India · Delayed Price · Currency is INR 78.00
-1.30 (-1.64%)
Aug 21, 2026, 3:02 PM IST
Banka BioLoo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 94.69 | 96.58 | 91.00 | 92.22 | 92.22 | -2.61% | 8,800 |
| Jul 2, 2026 | 90.30 | 94.81 | 88.01 | 94.69 | 94.69 | 4.86% | 8,733 |
| Jul 1, 2026 | 94.50 | 94.50 | 90.01 | 90.30 | 90.30 | -4.30% | 1,051 |
| Jun 30, 2026 | 89.55 | 94.50 | 89.00 | 94.36 | 94.36 | 4.84% | 6,764 |
| Jun 29, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | -0.10% | 6,993 |
| Jun 25, 2026 | 96.42 | 96.42 | 89.50 | 90.09 | 90.09 | -1.89% | 5,348 |
| Jun 24, 2026 | 89.00 | 91.88 | 87.01 | 91.83 | 91.83 | 4.94% | 5,013 |
| Jun 23, 2026 | 89.05 | 89.05 | 87.20 | 87.51 | 87.51 | -1.67% | 1,138 |
| Jun 22, 2026 | 89.00 | 89.00 | 88.10 | 89.00 | 89.00 | - | 1,726 |
| Jun 19, 2026 | 90.00 | 91.80 | 89.00 | 89.00 | 89.00 | -1.44% | 6,434 |
| Jun 18, 2026 | 86.55 | 91.82 | 86.55 | 90.30 | 90.30 | 3.26% | 16,778 |
| Jun 17, 2026 | 89.00 | 89.00 | 86.50 | 87.45 | 87.45 | 0.41% | 6,344 |
| Jun 16, 2026 | 89.85 | 91.00 | 87.00 | 87.09 | 87.09 | -3.23% | 4,341 |
| Jun 15, 2026 | 90.60 | 91.00 | 86.07 | 90.00 | 90.00 | -0.66% | 5,750 |
| Jun 12, 2026 | 92.42 | 92.42 | 90.58 | 90.60 | 90.60 | -1.97% | 2,075 |