3B Blackbio Dx Limited (BOM:532067)
India · Delayed Price · Currency is INR 1,218.70
-29.10 (-2.33%)
At close: Mar 25, 2026
3B Blackbio Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,260.30 | 1,281.95 | 1,200.00 | 1,218.70 | 1,218.70 | -2.33% | 11,814 |
| Mar 24, 2026 | 1,254.00 | 1,272.00 | 1,225.40 | 1,247.80 | 1,247.80 | 1.00% | 9,122 |
| Mar 23, 2026 | 1,250.10 | 1,288.65 | 1,224.20 | 1,235.40 | 1,235.40 | -4.67% | 6,764 |
| Mar 20, 2026 | 1,275.00 | 1,317.70 | 1,269.95 | 1,295.95 | 1,295.95 | 1.05% | 5,209 |
| Mar 19, 2026 | 1,279.00 | 1,315.00 | 1,250.00 | 1,282.50 | 1,282.50 | -1.16% | 8,821 |
| Mar 18, 2026 | 1,266.00 | 1,317.70 | 1,266.00 | 1,297.50 | 1,297.50 | 3.20% | 17,475 |
| Mar 17, 2026 | 1,236.05 | 1,287.70 | 1,205.35 | 1,257.25 | 1,257.25 | 1.88% | 10,701 |
| Mar 16, 2026 | 1,193.60 | 1,243.95 | 1,173.55 | 1,234.10 | 1,234.10 | 3.89% | 8,680 |
| Mar 13, 2026 | 1,225.05 | 1,259.90 | 1,163.85 | 1,187.85 | 1,187.85 | -2.25% | 13,774 |
| Mar 12, 2026 | 1,252.00 | 1,259.95 | 1,175.00 | 1,215.15 | 1,215.15 | -3.03% | 15,023 |
| Mar 11, 2026 | 1,320.00 | 1,389.00 | 1,240.00 | 1,253.15 | 1,253.15 | -3.43% | 20,803 |
| Mar 10, 2026 | 1,207.30 | 1,315.30 | 1,207.30 | 1,297.65 | 1,297.65 | 7.54% | 13,613 |
| Mar 9, 2026 | 1,200.00 | 1,240.90 | 1,171.20 | 1,206.70 | 1,206.70 | -3.62% | 14,431 |
| Mar 6, 2026 | 1,252.80 | 1,279.80 | 1,205.10 | 1,252.05 | 1,252.05 | -0.10% | 5,814 |
| 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 |