Bio Medica Laboratories Limited (NSE:BMLL)
India · Delayed Price · Currency is INR 177.00
+14.70 (9.06%)
At close: Sep 4, 2026
Bio Medica Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 165.00 | 181.00 | 165.00 | 177.00 | 177.00 | 9.06% | 67,000 |
| Sep 3, 2026 | 164.90 | 166.65 | 155.15 | 162.30 | 162.30 | 0.87% | 73,000 |
| Sep 2, 2026 | 153.00 | 163.80 | 152.65 | 160.90 | 160.90 | 10.70% | 30,000 |
| Sep 1, 2026 | 148.00 | 148.00 | 145.30 | 145.35 | 145.35 | -0.27% | 9,000 |
| Aug 31, 2026 | 146.05 | 146.05 | 145.50 | 145.75 | 145.75 | -0.55% | 4,000 |
| Aug 28, 2026 | 149.00 | 149.00 | 146.00 | 146.55 | 146.55 | -2.95% | 21,000 |
| Aug 27, 2026 | 154.35 | 154.35 | 151.00 | 151.00 | 151.00 | -1.56% | 38,000 |
| Aug 26, 2026 | 153.45 | 153.45 | 153.40 | 153.40 | 153.40 | -0.07% | 2,000 |
| Aug 25, 2026 | 155.00 | 155.00 | 153.00 | 153.50 | 153.50 | -1.60% | 6,000 |
| Aug 24, 2026 | 156.70 | 156.70 | 156.00 | 156.00 | 156.00 | -0.45% | 2,000 |
| Aug 21, 2026 | 158.00 | 159.00 | 156.00 | 156.70 | 156.70 | 1.10% | 25,000 |
| Aug 20, 2026 | 156.05 | 158.95 | 155.00 | 155.00 | 155.00 | -2.73% | 15,000 |
| Aug 19, 2026 | 162.00 | 164.45 | 156.55 | 159.35 | 159.35 | 2.87% | 152,000 |
| Aug 18, 2026 | 149.15 | 163.05 | 149.15 | 154.90 | 154.90 | 5.37% | 292,000 |
| Aug 17, 2026 | 147.95 | 148.00 | 147.00 | 147.00 | 147.00 | 1.84% | 3,000 |
| Aug 14, 2026 | 148.45 | 149.90 | 144.05 | 144.35 | 144.35 | -1.67% | 12,000 |
| Aug 13, 2026 | 147.85 | 148.00 | 144.00 | 146.80 | 146.80 | 1.21% | 123,000 |
| Aug 12, 2026 | 146.50 | 147.95 | 145.00 | 145.05 | 145.05 | -0.99% | 19,000 |
| Aug 11, 2026 | 147.80 | 149.00 | 146.00 | 146.50 | 146.50 | -0.95% | 79,000 |
| Aug 10, 2026 | 145.00 | 149.75 | 145.00 | 147.90 | 147.90 | 1.34% | 18,000 |
| Aug 7, 2026 | 157.25 | 157.25 | 145.00 | 145.95 | 145.95 | -2.73% | 78,000 |
| Aug 6, 2026 | 149.10 | 154.00 | 149.10 | 150.05 | 150.05 | -0.73% | 57,000 |
| Aug 5, 2026 | 154.10 | 156.50 | 150.00 | 151.15 | 151.15 | -3.08% | 103,000 |
| Aug 4, 2026 | 157.00 | 157.00 | 154.00 | 155.95 | 155.95 | -1.30% | 6,000 |
| Aug 3, 2026 | 151.00 | 158.90 | 151.00 | 158.00 | 158.00 | -0.60% | 76,000 |
| Jul 31, 2026 | 159.00 | 159.00 | 154.10 | 158.95 | 158.95 | 3.55% | 8,000 |
| Jul 30, 2026 | 159.35 | 162.10 | 153.50 | 153.50 | 153.50 | -3.19% | 64,000 |
| Jul 29, 2026 | 140.00 | 161.70 | 140.00 | 158.55 | 158.55 | 12.41% | 236,000 |
| Jul 28, 2026 | 138.20 | 141.25 | 138.05 | 141.05 | 141.05 | -0.28% | 37,000 |
| Jul 27, 2026 | 141.45 | 141.55 | 140.15 | 141.45 | 141.45 | 1.98% | 21,000 |
| Jul 24, 2026 | 148.00 | 148.00 | 135.00 | 138.70 | 138.70 | -0.18% | 17,000 |
| Jul 23, 2026 | 138.00 | 140.00 | 137.00 | 138.95 | 138.95 | -0.36% | 125,000 |
| Jul 22, 2026 | 139.00 | 140.05 | 138.95 | 139.45 | 139.45 | -0.43% | 21,000 |
| Jul 21, 2026 | 143.85 | 143.85 | 137.00 | 140.05 | 140.05 | 0.21% | 72,000 |
| Jul 20, 2026 | 131.00 | 140.00 | 130.00 | 139.75 | 139.75 | 6.56% | 35,000 |
| Jul 17, 2026 | 134.00 | 134.00 | 131.00 | 131.15 | 131.15 | -2.85% | 6,000 |
| Jul 15, 2026 | 135.05 | 135.05 | 135.00 | 135.00 | 135.00 | -1.39% | 18,000 |
| Jul 14, 2026 | 136.00 | 137.15 | 136.00 | 136.90 | 136.90 | -1.86% | 11,000 |
| Jul 13, 2026 | 130.00 | 141.00 | 130.00 | 139.50 | 139.50 | 7.31% | 197,000 |
| Jul 10, 2026 | 130.10 | 131.30 | 129.20 | 130.00 | 130.00 | 0.27% | 164,000 |
| Jul 9, 2026 | 122.20 | 140.50 | 120.55 | 129.65 | 129.65 | 7.86% | 204,000 |
| Jul 8, 2026 | 127.00 | 127.00 | 119.10 | 120.20 | 120.20 | -8.35% | 228,000 |
| Jul 7, 2026 | 140.00 | 140.00 | 128.15 | 131.15 | 131.15 | -6.02% | 341,000 |
| Jul 6, 2026 | 140.05 | 140.75 | 138.00 | 139.55 | 139.55 | -0.32% | 181,000 |
| Jul 3, 2026 | 141.00 | 141.00 | 139.75 | 140.00 | 140.00 | 0.11% | 588,000 |
| Jul 2, 2026 | 140.00 | 146.85 | 139.50 | 139.85 | 139.85 | -0.71% | 220,000 |
| Jul 1, 2026 | 140.90 | 141.60 | 140.15 | 140.85 | 140.85 | -1.74% | 161,000 |
| Jun 30, 2026 | 139.00 | 147.00 | 139.00 | 143.35 | 143.35 | 1.96% | 23,000 |
| Jun 29, 2026 | 144.10 | 144.10 | 139.50 | 140.60 | 140.60 | -2.43% | 15,000 |
| Jun 25, 2026 | 148.00 | 148.00 | 140.00 | 144.10 | 144.10 | 0.49% | 101,000 |