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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.14	60.92	60.92	60.95	59.22	2,884
February 19, 2026	60.9	59.84	59.84	61.4	59.8	3,202
February 18, 2026	61.8	60.29	60.29	61.95	60	4,136
February 17, 2026	60.79	60.29	60.29	61	59.75	2,182
February 16, 2026	60.24	60.01	60.01	61.57	59.72	2,184
February 13, 2026	62.35	60.01	60.01	62.35	59.35	5,431
February 12, 2026	61.06	61.37	61.37	66.9	60.4	22,551
February 11, 2026	60.66	60.88	60.88	62.4	60.66	3,787
February 10, 2026	62	60.66	60.66	62.37	59.99	2,857
February 09, 2026	61.3	61.5	61.5	62.4	61.3	3,472
February 06, 2026	62.37	61.11	61.11	62.37	61	1,262
February 05, 2026	61.59	61.47	61.47	62.38	60.42	2,055
February 04, 2026	61.03	61.43	61.43	61.79	60.3	3,087
February 03, 2026	61.11	61.03	61.03	62.76	61	3,117
February 02, 2026	62.2	60.78	60.78	62.21	60	8,075
February 01, 2026	62.47	61.92	61.92	62.78	61.25	2,669
January 30, 2026	61.4	62.16	62.16	63	61.11	2,217
January 29, 2026	61.41	61.73	61.73	62.77	60.26	3,229
January 28, 2026	61.2	61.9	61.9	64.11	60.1	11,645
January 27, 2026	64.42	62.71	62.71	65	61.2	5,028
January 23, 2026	64.05	64.42	64.42	65.82	63	10,909
January 22, 2026	62.75	63.23	63.23	63.29	60.4	1,233
January 21, 2026	59.1	60.28	60.28	62.79	59.1	3,942
January 20, 2026	61.55	61.27	61.27	62.99	61	6,980
January 19, 2026	66.8	63.4	63.4	66.8	63.07	1,833
January 16, 2026	64.1	64.2	64.2	66.09	63	4,537
January 14, 2026	61.02	64.1	64.1	64.38	61.02	9,064
January 13, 2026	62.19	61.32	61.32	63.5	61.15	4,861
January 12, 2026	64.8	62.85	62.85	64.8	61.57	1,388
January 09, 2026	64.84	63.14	63.14	65.49	62.7	6,856
January 08, 2026	65.93	64.62	64.62	65.93	62.66	7,448
January 07, 2026	66.28	65.93	65.93	66.28	65.29	5,761
January 06, 2026	65.02	66.78	66.78	67.48	65.02	11,286
January 05, 2026	68	66.53	66.53	68.48	66.2	19,018
January 02, 2026	66.02	67.63	67.63	68.39	66.02	3,604
January 01, 2026	67.99	66.98	66.98	68	66	1,872
December 31, 2025	65.6	66.92	66.92	67.95	65.6	5,977
December 30, 2025	66.5	65.87	65.87	66.5	63.6	4,940
December 29, 2025	63.6	64.2	64.2	65.79	63.6	3,065
December 26, 2025	66.9	64.96	64.96	66.9	64	5,596
December 24, 2025	64.52	64.89	64.89	66.88	64.5	4,964
December 23, 2025	66.01	66.37	66.37	68.47	65	5,464
December 22, 2025	65.1	65.92	65.92	68	65.1	12,697
December 19, 2025	67.25	67.09	67.09	68.78	67	2,085
December 18, 2025	70.8	67.2	67.2	70.8	67.05	1,691
December 17, 2025	68.03	68.03	68.03	69.87	67.95	2,353
December 16, 2025	68	68.85	68.85	70.23	67.85	7,199
December 15, 2025	66.05	66.89	66.89	67.11	65.26	1,604
December 12, 2025	66.63	66.05	66.05	69.7	65.01	4,650
December 11, 2025	65.6	66.63	66.63	68	65	3,424
December 10, 2025	67.27	65.65	65.65	67.85	64.15	2,938
December 09, 2025	66.05	65.58	65.58	67	63.96	7,031
December 08, 2025	71.56	67.32	67.32	72	67.21	3,540
December 05, 2025	68.49	70.16	70.16	70.91	66.2	8,685
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

Banka BioLoo Limited (BANKA.NS) NSE