Banka BioLoo Limited - BANKA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	63.51	67.54	67.54	67.76	63.51	14,912
December 03, 2025	68.9	64.54	64.54	68.9	64.05	19,815
December 02, 2025	68.8	67.43	67.43	69	67.43	14,391
December 01, 2025	70.98	70.98	70.98	73.79	70.98	26,953
November 28, 2025	75.7	74.72	74.72	75.89	72.85	5,200
November 27, 2025	74	74.46	74.46	76.39	72.01	6,995
November 26, 2025	72.6	74.23	74.23	74.98	72.6	2,343
November 25, 2025	76	73.78	73.78	76	73.5	799
November 24, 2025	74.01	73.03	73.03	75.99	72.6	6,419
November 21, 2025	76.4	75.17	75.17	78.49	75.1	9,683
November 19, 2025	78.35	76	76	78.63	75.3	11,424
November 18, 2025	78.4	78.35	78.35	81.3	78.35	62,732
November 17, 2025	84.01	82.48	82.48	89.09	82.48	26,331
November 14, 2025	87.89	86.83	86.83	87.89	86.21	470
November 13, 2025	86.5	87.86	87.86	88	86	3,953
November 12, 2025	88	86.59	86.59	88	84.52	6,637
November 11, 2025	87.84	85.99	85.99	87.84	83.52	3,759
November 10, 2025	88.29	85.71	85.71	88.89	85.12	6,636
November 07, 2025	85.3	88.29	88.29	88.45	83.02	10,222
November 06, 2025	86	85.34	85.34	89.46	84.5	4,143
November 04, 2025	88.99	86.8	86.8	90.8	86	6,450
November 03, 2025	86.11	87.43	87.43	89	86.1	5,381
October 31, 2025	88.97	87.39	87.39	88.97	86.01	2,546
October 30, 2025	88.39	87.22	87.22	88.5	86.5	2,906
October 29, 2025	87.74	88.28	88.28	90	86.45	6,473
October 28, 2025	88	88.83	88.83	89.5	87.49	8,832
October 27, 2025	86.99	88.34	88.34	91.78	86	29,495
October 24, 2025	88.13	87.41	87.41	90.01	86.02	10,794
October 23, 2025	90.53	88.13	88.13	93.49	87.91	7,167
October 21, 2025	93.89	92.54	92.54	94	89.65	11,334
October 20, 2025	86.5	89.71	89.71	90	84.65	4,442
October 17, 2025	88.5	87.54	87.54	91.3	84.21	16,537
October 16, 2025	85.25	86.96	86.96	88.5	85.25	4,391
October 15, 2025	85.11	84.31	84.31	86.29	84	1,976
October 14, 2025	87.8	84.66	84.66	88.4	84.12	5,921
October 13, 2025	89.49	88.02	88.02	89.99	86.15	3,312
October 10, 2025	87.79	87.49	87.49	89.4	85.23	5,182
October 09, 2025	88.9	85.51	85.51	88.98	85.15	3,420
October 08, 2025	87.99	87.07	87.07	90.44	85.37	2,644
October 07, 2025	89.99	87.11	87.11	89.99	86	5,681
October 06, 2025	91.68	89.58	89.58	91.68	85.13	37,081
October 03, 2025	88	87.32	87.32	89.99	85.07	6,634
October 01, 2025	86.99	87.2	87.2	88.5	83.3	7,295
September 30, 2025	83.31	84.31	84.31	86	83.31	3,118
September 29, 2025	82.99	83.31	83.31	84.22	82.99	1,755
September 26, 2025	85.19	83.67	83.67	85.19	83	2,896
September 25, 2025	83.9	85.75	85.75	86.49	83.51	3,421
September 24, 2025	87.7	84.92	84.92	87.7	84.61	13,180
September 23, 2025	87	87.31	87.31	87.63	86.97	7,670
September 22, 2025	93.8	89.2	89.2	93.8	88.1	13,319
September 19, 2025	91.29	90.73	90.73	93	89	8,210
September 18, 2025	90.8	90.94	90.94	93.38	90.1	14,278
September 17, 2025	93.7	91.04	91.04	97.88	90.1	27,022
September 16, 2025	92.65	93.58	93.58	96.88	91.46	32,333
September 15, 2025	93.1	94.38	94.38	96.31	92.67	33,434
September 12, 2025	93	93.1	93.1	93.18	88.55	76,857
September 11, 2025	86.31	88.75	88.75	88.75	85.6	47,095
September 10, 2025	82.5	84.53	84.53	84.99	82.5	5,905
September 09, 2025	86.16	83.91	83.91	86.98	82	10,354
September 08, 2025	86.02	85.11	85.11	86.94	83.71	7,122

Banka BioLoo Limited (BANKA.NS) NSE