Banka BioLoo Limited (NSE:BANKA)
India
· Delayed Price · Currency is INR 78.28
+3.72 (4.99%)
Apr 29, 2026, 2:46 PM IST
Banka BioLoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 78.25 | 78.28 | 78.25 | 78.28 | 78.28 | 4.99% | 19,014 |
| Apr 28, 2026 | 71.01 | 74.56 | 71.01 | 74.56 | 74.56 | 5.00% | 6,394 |
| Apr 27, 2026 | 72.50 | 73.30 | 71.00 | 71.01 | 71.01 | 1.44% | 4,027 |
| Apr 24, 2026 | 72.30 | 72.30 | 70.00 | 70.00 | 70.00 | -2.78% | 1,454 |
| Apr 23, 2026 | 71.50 | 72.00 | 70.30 | 72.00 | 72.00 | 0.94% | 9,143 |
| Apr 22, 2026 | 72.20 | 75.81 | 70.05 | 71.33 | 71.33 | -1.20% | 12,400 |
| Apr 21, 2026 | 71.00 | 72.90 | 71.00 | 72.20 | 72.20 | -0.96% | 2,448 |
| Apr 20, 2026 | 73.06 | 76.00 | 71.06 | 72.90 | 72.90 | -0.22% | 7,080 |
| Apr 17, 2026 | 74.18 | 77.88 | 73.00 | 73.06 | 73.06 | -1.51% | 22,013 |
| Apr 16, 2026 | 77.80 | 79.98 | 72.38 | 74.18 | 74.18 | -2.63% | 41,011 |
| Apr 15, 2026 | 75.90 | 76.18 | 73.90 | 76.18 | 76.18 | 4.99% | 20,487 |
| Apr 13, 2026 | 72.50 | 72.56 | 72.50 | 72.56 | 72.56 | 4.99% | 21,448 |
| Apr 10, 2026 | 69.11 | 69.11 | 69.00 | 69.11 | 69.11 | 5.00% | 9,575 |
| Apr 9, 2026 | 62.69 | 65.82 | 62.69 | 65.82 | 65.82 | 4.99% | 11,067 |
| Apr 8, 2026 | 62.69 | 62.69 | 61.00 | 62.69 | 62.69 | 4.99% | 5,574 |
| Apr 7, 2026 | 54.55 | 59.82 | 54.55 | 59.71 | 59.71 | 9.78% | 30,750 |
| Apr 6, 2026 | 52.40 | 54.39 | 45.51 | 54.39 | 54.39 | 9.99% | 119,586 |
| Apr 2, 2026 | 45.90 | 50.57 | 44.26 | 49.45 | 49.45 | 7.55% | 2,849 |
| Apr 1, 2026 | 42.49 | 46.16 | 42.49 | 45.98 | 45.98 | 9.55% | 10,589 |
| Mar 30, 2026 | 44.59 | 44.59 | 41.00 | 41.97 | 41.97 | -3.43% | 29,593 |
| Mar 27, 2026 | 46.30 | 46.31 | 42.11 | 43.46 | 43.46 | -6.09% | 54,342 |
| Mar 25, 2026 | 48.49 | 48.50 | 46.00 | 46.28 | 46.28 | -0.58% | 12,996 |
| Mar 24, 2026 | 47.98 | 48.00 | 46.10 | 46.55 | 46.55 | 2.90% | 1,018 |
| Mar 23, 2026 | 48.00 | 48.00 | 45.11 | 45.24 | 45.24 | -7.16% | 15,239 |
| Mar 20, 2026 | 49.00 | 49.00 | 48.00 | 48.73 | 48.73 | -0.02% | 2,100 |
| Mar 19, 2026 | 48.00 | 49.00 | 47.39 | 48.74 | 48.74 | 0.37% | 3,395 |
| Mar 18, 2026 | 48.01 | 49.58 | 47.02 | 48.56 | 48.56 | 0.66% | 2,935 |
| Mar 17, 2026 | 46.98 | 50.45 | 45.56 | 48.24 | 48.24 | 4.30% | 14,070 |
| Mar 16, 2026 | 49.95 | 49.95 | 45.55 | 46.25 | 46.25 | -3.73% | 6,146 |
| Mar 13, 2026 | 50.99 | 51.98 | 47.50 | 48.04 | 48.04 | -6.50% | 13,122 |
| Mar 12, 2026 | 52.49 | 52.67 | 50.71 | 51.38 | 51.38 | -0.75% | 3,512 |
| Mar 11, 2026 | 52.50 | 53.00 | 50.25 | 51.77 | 51.77 | 0.21% | 4,100 |
| Mar 10, 2026 | 53.20 | 54.97 | 50.15 | 51.66 | 51.66 | -4.42% | 12,951 |
| Mar 9, 2026 | 53.50 | 55.00 | 52.20 | 54.05 | 54.05 | 0.30% | 2,727 |
| Mar 6, 2026 | 54.70 | 59.37 | 53.51 | 53.89 | 53.89 | -1.32% | 63,347 |
| Mar 5, 2026 | 55.00 | 56.40 | 52.52 | 54.61 | 54.61 | 0.13% | 8,684 |
| Mar 4, 2026 | 56.13 | 57.00 | 54.00 | 54.54 | 54.54 | -2.64% | 4,282 |
| Mar 2, 2026 | 58.99 | 58.99 | 55.53 | 56.02 | 56.02 | -2.81% | 4,893 |
| Feb 27, 2026 | 58.25 | 58.25 | 57.05 | 57.64 | 57.64 | -1.05% | 2,651 |
| Feb 26, 2026 | 59.60 | 59.60 | 57.70 | 58.25 | 58.25 | 0.21% | 3,657 |
| Feb 25, 2026 | 59.52 | 60.10 | 58.10 | 58.13 | 58.13 | -2.34% | 1,612 |
| Feb 24, 2026 | 59.02 | 61.00 | 58.44 | 59.52 | 59.52 | -1.44% | 3,003 |
| Feb 23, 2026 | 62.60 | 62.60 | 59.00 | 60.39 | 60.39 | -0.87% | 2,103 |
| Feb 20, 2026 | 60.14 | 60.95 | 59.22 | 60.92 | 60.92 | 1.80% | 2,544 |
| Feb 19, 2026 | 60.90 | 61.40 | 59.80 | 59.84 | 59.84 | -0.75% | 3,096 |
| Feb 18, 2026 | 61.80 | 61.95 | 60.00 | 60.29 | 60.29 | - | 3,963 |
| Feb 17, 2026 | 60.79 | 61.00 | 59.75 | 60.29 | 60.29 | 0.47% | 2,141 |
| Feb 16, 2026 | 60.24 | 61.57 | 59.72 | 60.01 | 60.01 | - | 2,162 |
| Feb 13, 2026 | 62.35 | 62.35 | 59.35 | 60.01 | 60.01 | -2.22% | 5,383 |
| Feb 12, 2026 | 61.06 | 66.90 | 60.40 | 61.37 | 61.37 | 0.80% | 21,551 |
| Feb 11, 2026 | 60.66 | 62.40 | 60.66 | 60.88 | 60.88 | 0.36% | 3,558 |
| Feb 10, 2026 | 62.00 | 62.37 | 59.99 | 60.66 | 60.66 | -1.37% | 2,757 |
| Feb 9, 2026 | 61.30 | 62.40 | 61.30 | 61.50 | 61.50 | 0.64% | 3,199 |
| Feb 6, 2026 | 62.37 | 62.37 | 61.00 | 61.11 | 61.11 | -0.59% | 1,249 |
| Feb 5, 2026 | 61.59 | 62.38 | 60.42 | 61.47 | 61.47 | 0.07% | 2,050 |
| Feb 4, 2026 | 61.03 | 61.79 | 60.30 | 61.43 | 61.43 | 0.66% | 3,014 |
| Feb 3, 2026 | 61.11 | 62.76 | 61.00 | 61.03 | 61.03 | 0.41% | 2,885 |
| Feb 2, 2026 | 62.20 | 62.21 | 60.00 | 60.78 | 60.78 | -1.84% | 8,043 |
| Feb 1, 2026 | 62.47 | 62.78 | 61.25 | 61.92 | 61.92 | -0.39% | 2,669 |
| Jan 30, 2026 | 61.40 | 63.00 | 61.11 | 62.16 | 62.16 | 0.70% | 2,175 |
| Jan 29, 2026 | 61.41 | 62.77 | 60.26 | 61.73 | 61.73 | -0.27% | 3,024 |
| Jan 28, 2026 | 61.20 | 64.11 | 60.10 | 61.90 | 61.90 | -1.29% | 11,625 |
| Jan 27, 2026 | 64.42 | 65.00 | 61.20 | 62.71 | 62.71 | -2.65% | 4,893 |
| Jan 23, 2026 | 64.05 | 65.82 | 63.00 | 64.42 | 64.42 | 1.88% | 10,909 |
| Jan 22, 2026 | 62.75 | 63.29 | 60.40 | 63.23 | 63.23 | 4.89% | 1,233 |
| Jan 21, 2026 | 59.10 | 62.79 | 59.10 | 60.28 | 60.28 | -1.62% | 3,724 |
| Jan 20, 2026 | 61.55 | 62.99 | 61.00 | 61.27 | 61.27 | -3.36% | 6,970 |
| Jan 19, 2026 | 66.80 | 66.80 | 63.07 | 63.40 | 63.40 | -1.43% | 1,833 |
| Jan 16, 2026 | 64.10 | 66.09 | 63.00 | 64.32 | 64.32 | 0.34% | 4,506 |
| Jan 14, 2026 | 61.02 | 64.38 | 61.02 | 64.10 | 64.10 | 4.53% | 9,101 |
| Jan 13, 2026 | 62.19 | 63.50 | 61.15 | 61.32 | 61.32 | -2.43% | 4,841 |
| Jan 12, 2026 | 64.80 | 64.80 | 61.57 | 62.85 | 62.85 | -0.46% | 1,378 |
| Jan 9, 2026 | 64.84 | 65.49 | 62.70 | 63.14 | 63.14 | -2.29% | 6,856 |
| Jan 8, 2026 | 65.93 | 65.93 | 62.66 | 64.62 | 64.62 | -1.99% | 7,448 |
| Jan 7, 2026 | 66.28 | 66.28 | 65.29 | 65.93 | 65.93 | -1.27% | 5,710 |
| Jan 6, 2026 | 65.02 | 67.48 | 65.02 | 66.78 | 66.78 | 0.38% | 9,388 |
| Jan 5, 2026 | 68.00 | 68.48 | 66.20 | 66.53 | 66.53 | -1.63% | 18,687 |
| Jan 2, 2026 | 66.02 | 68.39 | 66.02 | 67.63 | 67.63 | 0.97% | 3,465 |
| Jan 1, 2026 | 67.99 | 68.00 | 66.00 | 66.98 | 66.98 | 0.09% | 1,868 |
| Dec 31, 2025 | 65.60 | 67.95 | 65.60 | 66.92 | 66.92 | 1.59% | 5,827 |
| Dec 30, 2025 | 66.50 | 66.50 | 63.60 | 65.87 | 65.87 | 2.60% | 4,942 |
| Dec 29, 2025 | 63.60 | 65.79 | 63.60 | 64.20 | 64.20 | -1.17% | 3,057 |
| Dec 26, 2025 | 66.90 | 66.90 | 64.00 | 64.96 | 64.96 | 0.11% | 5,531 |
| Dec 24, 2025 | 64.52 | 66.88 | 64.50 | 64.89 | 64.89 | -2.23% | 4,637 |
| Dec 23, 2025 | 66.01 | 68.47 | 65.00 | 66.37 | 66.37 | 0.68% | 5,431 |
| Dec 22, 2025 | 65.10 | 68.00 | 65.10 | 65.92 | 65.92 | -1.74% | 11,508 |
| Dec 19, 2025 | 67.25 | 68.78 | 67.00 | 67.09 | 67.09 | -0.16% | 2,026 |
| Dec 18, 2025 | 70.80 | 70.80 | 67.05 | 67.20 | 67.20 | -1.22% | 1,617 |
| Dec 17, 2025 | 68.03 | 69.87 | 67.95 | 68.03 | 68.03 | -1.19% | 2,353 |
| Dec 16, 2025 | 68.00 | 70.23 | 67.85 | 68.85 | 68.85 | 2.93% | 7,167 |
| Dec 15, 2025 | 66.05 | 67.11 | 65.26 | 66.89 | 66.89 | 1.27% | 1,390 |
| Dec 12, 2025 | 66.63 | 69.70 | 65.01 | 66.05 | 66.05 | -0.87% | 4,422 |
| Dec 11, 2025 | 65.60 | 68.00 | 65.00 | 66.63 | 66.63 | 1.49% | 3,376 |
| Dec 10, 2025 | 67.27 | 67.85 | 64.15 | 65.65 | 65.65 | 0.11% | 2,938 |
| Dec 9, 2025 | 66.05 | 67.00 | 63.96 | 65.58 | 65.58 | -2.58% | 6,982 |
| Dec 8, 2025 | 71.56 | 72.00 | 67.21 | 67.32 | 67.32 | -4.05% | 3,521 |
| Dec 5, 2025 | 68.49 | 70.91 | 66.20 | 70.16 | 70.16 | 3.88% | 8,730 |
| Dec 4, 2025 | 63.51 | 67.76 | 63.51 | 67.54 | 67.54 | 4.65% | 14,929 |
| Dec 3, 2025 | 68.90 | 68.90 | 64.05 | 64.54 | 64.54 | -4.29% | 19,815 |
| Dec 2, 2025 | 68.80 | 69.00 | 67.43 | 67.43 | 67.43 | -5.00% | 14,202 |