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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	84.91	87.69	87.69	88.96	84.42	9,566
September 04, 2025	87.22	85	85	88.57	83.3	7,393
September 03, 2025	88.29	87.22	87.22	89.95	86	10,651
September 02, 2025	87.99	87.42	87.42	91.76	87.35	12,291
September 01, 2025	87.94	87.99	87.99	92.4	86.82	26,731
August 29, 2025	90.79	88.74	88.74	92.33	87.52	15,415
August 28, 2025	85.01	89.54	89.54	90.89	85.01	8,670
August 26, 2025	92.99	87.37	87.37	92.99	87	8,292
August 25, 2025	91.28	91.29	91.29	95.5	88.01	17,599
August 22, 2025	93.5	91.28	91.28	93.56	89.12	7,281
August 21, 2025	92.95	92.33	92.33	95.66	91	75,054
August 20, 2025	91.65	91.11	91.11	93.87	89.71	38,364
August 19, 2025	86.41	89.4	89.4	90	86.41	8,390
August 18, 2025	87.28	86.49	86.49	89.69	85.01	33,711
August 14, 2025	89.49	86.85	86.85	93.5	86.01	30,398
August 13, 2025	94.89	89.05	89.05	95.9	88.5	32,852
August 12, 2025	91.49	91.34	91.34	91.88	86.75	28,890
August 11, 2025	88.3	87.51	87.51	90.85	82.67	19,177
August 08, 2025	94.99	86.57	86.57	95.22	86.15	14,692
August 07, 2025	88	90.69	90.69	91.53	85.81	48,015
August 06, 2025	87.18	87.18	87.18	87.18	87.18	5,766
August 05, 2025	78.69	83.03	83.03	83.03	78.69	8,199
August 04, 2025	81.5	79.08	79.08	84	78.17	5,197
August 01, 2025	81.4	82.29	82.29	85.69	80.01	10,062
July 31, 2025	85	82.91	82.91	87	81.4	20,262
July 30, 2025	83	84.98	84.98	86.98	83	14,303
July 29, 2025	83	82.84	82.84	85.54	82.83	46,363
July 28, 2025	87.19	87.19	87.19	90	87.19	23,533
July 25, 2025	96.62	91.78	91.78	96.62	91.78	54,815
July 24, 2025	96.62	96.62	96.62	96.62	96.62	7,961
July 23, 2025	92.02	92.02	92.02	92.02	92.02	36,661
July 22, 2025	83.66	83.66	83.66	83.66	79.15	89,279
July 21, 2025	69.9	76.06	76.06	76.06	68.7	47,409
July 18, 2025	69	69.15	69.15	70.35	68.77	6,286
July 17, 2025	71.5	68.89	68.89	71.5	67.11	6,484
July 16, 2025	69.41	69.84	69.84	71	69.41	5,469
July 15, 2025	69.7	69.41	69.41	70.59	69	4,072
July 14, 2025	70.1	70.08	70.08	71.37	69.61	3,643
July 11, 2025	70.01	70.15	70.15	71.45	68.53	5,629
July 10, 2025	72.4	70.27	70.27	72.4	70.01	7,580
July 09, 2025	70.88	70.76	70.76	72.16	70.5	5,305
July 08, 2025	71.86	70.88	70.88	73.81	70.37	15,489
July 07, 2025	71.63	71.93	71.93	72.39	71.5	1,280
July 04, 2025	72.01	72.25	72.25	73.83	72.01	4,058
July 03, 2025	73.5	72.92	72.92	74.78	72	10,886

Banka BioLoo Limited (BANKA.NS) NSE