3B Blackbio Dx Limited (BOM:532067)
India · Delayed Price · Currency is INR 1,221.75
-115.45 (-8.63%)
At close: Mar 4, 2026
3B Blackbio Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,250.00 | 1,268.95 | 1,200.00 | 1,253.30 | 1,253.30 | 2.58% | 13,099 |
| Mar 4, 2026 | 1,291.00 | 1,339.75 | 1,195.00 | 1,221.75 | 1,221.75 | -8.63% | 42,865 |
| Mar 2, 2026 | 1,302.00 | 1,404.70 | 1,286.05 | 1,337.20 | 1,337.20 | -1.06% | 19,765 |
| Feb 27, 2026 | 1,452.10 | 1,489.70 | 1,323.05 | 1,351.50 | 1,351.50 | -7.36% | 40,003 |
| Feb 26, 2026 | 1,553.00 | 1,553.00 | 1,440.00 | 1,458.80 | 1,458.80 | -4.57% | 6,630 |
| Feb 25, 2026 | 1,518.00 | 1,554.95 | 1,518.00 | 1,528.60 | 1,528.60 | 1.10% | 5,011 |
| Feb 24, 2026 | 1,591.00 | 1,591.00 | 1,505.00 | 1,512.00 | 1,512.00 | -5.33% | 11,160 |
| Feb 23, 2026 | 1,600.00 | 1,610.00 | 1,529.95 | 1,597.20 | 1,597.20 | -0.92% | 8,019 |
| Feb 20, 2026 | 1,608.90 | 1,620.00 | 1,573.60 | 1,612.10 | 1,612.10 | 2.47% | 3,943 |
| Feb 19, 2026 | 1,650.00 | 1,650.00 | 1,563.00 | 1,573.30 | 1,573.30 | -3.97% | 5,341 |
| Feb 18, 2026 | 1,598.25 | 1,653.00 | 1,598.25 | 1,638.35 | 1,638.35 | 2.51% | 3,598 |
| Feb 17, 2026 | 1,600.00 | 1,610.00 | 1,582.05 | 1,598.25 | 1,598.25 | 0.76% | 1,287 |
| Feb 16, 2026 | 1,600.00 | 1,629.85 | 1,572.30 | 1,586.15 | 1,586.15 | -0.47% | 3,468 |
| Feb 13, 2026 | 1,610.00 | 1,642.00 | 1,562.00 | 1,593.65 | 1,593.65 | -2.97% | 3,740 |
| Feb 12, 2026 | 1,697.95 | 1,700.00 | 1,617.30 | 1,642.45 | 1,642.45 | -0.99% | 5,334 |
| Feb 11, 2026 | 1,685.50 | 1,685.55 | 1,640.10 | 1,658.90 | 1,658.90 | -1.86% | 3,652 |
| Feb 10, 2026 | 1,592.10 | 1,700.05 | 1,592.10 | 1,690.35 | 1,690.35 | 4.26% | 13,643 |
| Feb 9, 2026 | 1,650.00 | 1,720.00 | 1,606.00 | 1,621.25 | 1,621.25 | -0.39% | 22,207 |
| Feb 6, 2026 | 1,600.00 | 1,645.00 | 1,585.05 | 1,627.55 | 1,627.55 | 1.80% | 3,201 |
| Feb 5, 2026 | 1,639.90 | 1,639.90 | 1,572.00 | 1,598.80 | 1,598.80 | -2.42% | 1,116 |
| Feb 4, 2026 | 1,575.00 | 1,648.00 | 1,545.05 | 1,638.50 | 1,638.50 | 4.72% | 2,761 |
| Feb 3, 2026 | 1,580.00 | 1,597.95 | 1,521.20 | 1,564.60 | 1,564.60 | 2.58% | 5,102 |
| Feb 2, 2026 | 1,643.95 | 1,644.00 | 1,512.65 | 1,525.20 | 1,525.20 | -5.58% | 7,260 |
| Feb 1, 2026 | 1,689.80 | 1,746.00 | 1,581.20 | 1,615.30 | 1,615.30 | -3.13% | 3,252 |
| Jan 30, 2026 | 1,633.05 | 1,692.00 | 1,633.05 | 1,667.45 | 1,667.45 | 1.33% | 1,541 |
| Jan 29, 2026 | 1,698.75 | 1,698.75 | 1,640.00 | 1,645.50 | 1,645.50 | -1.22% | 3,690 |
| Jan 28, 2026 | 1,572.00 | 1,680.00 | 1,572.00 | 1,665.90 | 1,665.90 | 4.76% | 16,217 |
| Jan 27, 2026 | 1,635.00 | 1,679.80 | 1,570.00 | 1,590.20 | 1,590.20 | -2.83% | 5,369 |
| Jan 23, 2026 | 1,630.20 | 1,700.00 | 1,606.00 | 1,636.55 | 1,636.55 | -0.96% | 12,816 |
| Jan 22, 2026 | 1,656.00 | 1,699.90 | 1,629.00 | 1,652.45 | 1,652.45 | 1.70% | 6,535 |
| Jan 21, 2026 | 1,552.30 | 1,666.00 | 1,511.00 | 1,624.90 | 1,624.90 | 4.15% | 9,344 |
| Jan 20, 2026 | 1,635.00 | 1,667.90 | 1,525.50 | 1,560.10 | 1,560.10 | -4.31% | 5,617 |
| Jan 19, 2026 | 1,700.00 | 1,750.00 | 1,612.30 | 1,630.35 | 1,630.35 | -3.86% | 9,241 |
| Jan 16, 2026 | 1,603.55 | 1,724.50 | 1,576.15 | 1,695.75 | 1,695.75 | 6.28% | 15,554 |
| Jan 14, 2026 | 1,500.00 | 1,634.50 | 1,460.80 | 1,595.60 | 1,595.60 | 9.63% | 17,751 |
| Jan 13, 2026 | 1,510.00 | 1,524.90 | 1,412.30 | 1,455.50 | 1,455.50 | -1.49% | 12,312 |
| Jan 12, 2026 | 1,461.85 | 1,532.00 | 1,405.15 | 1,477.50 | 1,477.50 | 1.56% | 7,222 |
| Jan 9, 2026 | 1,485.20 | 1,518.95 | 1,451.00 | 1,454.80 | 1,454.80 | -2.05% | 2,696 |
| Jan 8, 2026 | 1,510.00 | 1,510.00 | 1,480.00 | 1,485.20 | 1,485.20 | -1.66% | 3,590 |
| Jan 7, 2026 | 1,500.00 | 1,530.00 | 1,484.35 | 1,510.20 | 1,510.20 | 1.85% | 3,491 |
| Jan 6, 2026 | 1,432.55 | 1,493.05 | 1,409.05 | 1,482.75 | 1,482.75 | 3.50% | 13,312 |
| Jan 5, 2026 | 1,448.95 | 1,448.95 | 1,400.00 | 1,432.60 | 1,432.60 | 1.61% | 1,417 |
| Jan 2, 2026 | 1,391.05 | 1,425.95 | 1,384.05 | 1,409.90 | 1,409.90 | -0.34% | 2,603 |
| Jan 1, 2026 | 1,400.05 | 1,422.95 | 1,370.00 | 1,414.65 | 1,414.65 | 0.69% | 952 |
| Dec 31, 2025 | 1,427.15 | 1,430.00 | 1,349.00 | 1,404.95 | 1,404.95 | -1.28% | 8,446 |
| Dec 30, 2025 | 1,420.00 | 1,438.80 | 1,390.00 | 1,423.10 | 1,423.10 | -0.01% | 6,786 |
| Dec 29, 2025 | 1,400.00 | 1,437.80 | 1,371.00 | 1,423.20 | 1,423.20 | 2.11% | 3,153 |
| Dec 26, 2025 | 1,450.00 | 1,464.00 | 1,372.95 | 1,393.80 | 1,393.80 | -4.18% | 7,705 |
| Dec 24, 2025 | 1,422.00 | 1,464.00 | 1,415.20 | 1,454.65 | 1,454.65 | 0.59% | 8,945 |
| Dec 23, 2025 | 1,405.00 | 1,455.00 | 1,379.75 | 1,446.10 | 1,446.10 | 1.79% | 7,768 |