Bio Medica Laboratories Limited (NSE:BMLL)
India · Delayed Price · Currency is INR 147.00
+2.65 (1.84%)
At close: Aug 17, 2026
Bio Medica Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 131.50 | 145.00 | 131.50 | 143.40 | 143.40 | 5.83% | 126,000 |
| Jun 23, 2026 | 137.05 | 137.15 | 135.50 | 135.50 | 135.50 | -1.81% | 15,000 |
| Jun 22, 2026 | 138.50 | 141.55 | 137.00 | 138.00 | 138.00 | -1.15% | 107,000 |
| Jun 19, 2026 | 139.05 | 141.00 | 138.00 | 139.60 | 139.60 | -0.53% | 24,000 |
| Jun 18, 2026 | 137.00 | 142.00 | 133.05 | 140.35 | 140.35 | 5.05% | 132,000 |
| Jun 17, 2026 | 132.10 | 135.50 | 131.50 | 133.60 | 133.60 | 0.64% | 46,000 |
| Jun 16, 2026 | 133.05 | 136.00 | 130.00 | 132.75 | 132.75 | -1.52% | 19,000 |
| Jun 15, 2026 | 134.00 | 139.90 | 133.00 | 134.80 | 134.80 | 0.19% | 48,000 |
| Jun 12, 2026 | 127.90 | 136.50 | 121.00 | 134.55 | 134.55 | 12.88% | 214,000 |
| Jun 11, 2026 | 120.00 | 123.90 | 118.60 | 119.20 | 119.20 | -4.49% | 453,000 |
| Jun 10, 2026 | 132.85 | 132.85 | 123.65 | 124.80 | 124.80 | -4.11% | 303,000 |
| Jun 9, 2026 | 133.95 | 133.95 | 125.00 | 130.15 | 130.15 | 1.21% | 46,000 |
| Jun 8, 2026 | 126.00 | 128.60 | 126.00 | 128.60 | 128.60 | 4.98% | 84,000 |
| Jun 5, 2026 | 118.15 | 122.50 | 118.15 | 122.50 | 122.50 | 4.97% | 23,000 |
| Jun 4, 2026 | 113.40 | 116.70 | 113.40 | 116.70 | 116.70 | 4.99% | 23,000 |