3B Blackbio Dx Limited (BOM:532067)
India · Delayed Price · Currency is INR 1,636.55
-15.90 (-0.96%)
At close: Jan 23, 2026
3B Blackbio Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1,357.45 | 1,451.50 | 1,357.45 | 1,420.65 | 1,420.65 | 5.40% | 14,171 |
| Dec 19, 2025 | 1,359.00 | 1,388.00 | 1,290.30 | 1,347.85 | 1,347.85 | -0.64% | 7,105 |
| Dec 18, 2025 | 1,418.00 | 1,418.00 | 1,337.00 | 1,356.55 | 1,356.55 | -2.30% | 2,366 |
| Dec 17, 2025 | 1,419.95 | 1,440.00 | 1,363.30 | 1,388.45 | 1,388.45 | -2.49% | 2,380 |
| Dec 16, 2025 | 1,418.00 | 1,435.00 | 1,378.00 | 1,423.95 | 1,423.95 | 0.42% | 5,006 |
| Dec 15, 2025 | 1,385.00 | 1,424.95 | 1,365.00 | 1,418.00 | 1,418.00 | 2.79% | 8,392 |
| Dec 12, 2025 | 1,256.05 | 1,400.00 | 1,223.00 | 1,379.50 | 1,379.50 | 8.54% | 18,495 |
| Dec 11, 2025 | 1,244.30 | 1,284.95 | 1,222.65 | 1,271.00 | 1,271.00 | 0.19% | 2,973 |
| Dec 10, 2025 | 1,269.95 | 1,300.00 | 1,261.10 | 1,268.65 | 1,268.65 | 1.54% | 2,588 |
| Dec 9, 2025 | 1,235.00 | 1,284.00 | 1,151.00 | 1,249.45 | 1,249.45 | -0.65% | 9,619 |
| Dec 8, 2025 | 1,251.05 | 1,270.00 | 1,230.00 | 1,257.65 | 1,257.65 | -0.14% | 3,411 |
| Dec 5, 2025 | 1,298.00 | 1,298.00 | 1,252.05 | 1,259.45 | 1,259.45 | -1.47% | 3,019 |
| Dec 4, 2025 | 1,290.75 | 1,309.80 | 1,260.10 | 1,278.25 | 1,278.25 | -0.97% | 1,920 |
| Dec 3, 2025 | 1,223.65 | 1,300.00 | 1,223.65 | 1,290.75 | 1,290.75 | 3.55% | 6,425 |
| Dec 2, 2025 | 1,276.00 | 1,276.00 | 1,230.50 | 1,246.50 | 1,246.50 | -0.99% | 2,969 |
| Dec 1, 2025 | 1,319.90 | 1,319.90 | 1,250.50 | 1,259.00 | 1,259.00 | -2.12% | 3,288 |
| Nov 28, 2025 | 1,282.05 | 1,309.00 | 1,263.30 | 1,286.30 | 1,286.30 | -0.92% | 1,410 |
| Nov 27, 2025 | 1,288.00 | 1,309.95 | 1,252.20 | 1,298.20 | 1,298.20 | 0.53% | 3,377 |
| Nov 26, 2025 | 1,240.00 | 1,319.90 | 1,240.00 | 1,291.30 | 1,291.30 | 3.26% | 4,268 |
| Nov 25, 2025 | 1,185.00 | 1,280.00 | 1,185.00 | 1,250.55 | 1,250.55 | 5.77% | 9,212 |
| Nov 24, 2025 | 1,282.00 | 1,329.90 | 1,175.30 | 1,182.30 | 1,182.30 | -7.73% | 18,634 |
| Nov 21, 2025 | 1,311.00 | 1,329.95 | 1,277.00 | 1,281.40 | 1,281.40 | -2.23% | 3,479 |
| Nov 20, 2025 | 1,347.95 | 1,347.95 | 1,290.00 | 1,310.60 | 1,310.60 | -0.80% | 4,774 |
| Nov 19, 2025 | 1,375.95 | 1,380.00 | 1,296.05 | 1,321.15 | 1,321.15 | -1.39% | 6,764 |
| Nov 18, 2025 | 1,333.05 | 1,359.00 | 1,315.30 | 1,339.80 | 1,339.80 | 0.88% | 4,628 |
| Nov 17, 2025 | 1,415.00 | 1,425.00 | 1,248.00 | 1,328.15 | 1,328.15 | -4.58% | 22,072 |
| Nov 14, 2025 | 1,347.00 | 1,410.00 | 1,347.00 | 1,391.85 | 1,391.85 | 4.25% | 5,948 |
| Nov 13, 2025 | 1,361.20 | 1,390.05 | 1,320.30 | 1,335.10 | 1,335.10 | -1.92% | 3,973 |
| Nov 12, 2025 | 1,439.00 | 1,439.00 | 1,349.95 | 1,361.20 | 1,361.20 | -3.53% | 2,645 |