3B Blackbio Dx Limited (BOM:532067)
India · Delayed Price · Currency is INR 1,464.85
-16.85 (-1.14%)
At close: Sep 4, 2026
3B Blackbio Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,513.90 | 1,521.55 | 1,414.15 | 1,464.85 | 1,464.85 | -1.14% | 3,328 |
| Sep 3, 2026 | 1,506.95 | 1,519.40 | 1,481.00 | 1,481.70 | 1,481.70 | 0.11% | 3,413 |
| Sep 2, 2026 | 1,540.25 | 1,585.00 | 1,470.35 | 1,480.05 | 1,480.05 | -2.77% | 3,787 |
| Sep 1, 2026 | 1,479.95 | 1,547.95 | 1,452.15 | 1,522.20 | 1,522.20 | 5.26% | 1,790 |
| Aug 31, 2026 | 1,461.65 | 1,515.00 | 1,432.10 | 1,446.15 | 1,446.15 | 0.51% | 6,257 |
| Aug 28, 2026 | 1,378.95 | 1,460.00 | 1,362.80 | 1,438.75 | 1,438.75 | 6.20% | 8,404 |
| Aug 27, 2026 | 1,320.00 | 1,360.75 | 1,310.40 | 1,354.75 | 1,354.75 | 3.70% | 7,217 |
| Aug 26, 2026 | 1,299.65 | 1,317.25 | 1,273.90 | 1,306.40 | 1,306.40 | 3.50% | 3,228 |
| Aug 25, 2026 | 1,247.00 | 1,275.15 | 1,230.00 | 1,262.20 | 1,262.20 | -0.34% | 4,483 |
| Aug 24, 2026 | 1,225.00 | 1,274.00 | 1,215.00 | 1,266.45 | 1,266.45 | 5.68% | 2,653 |
| Aug 21, 2026 | 1,151.80 | 1,218.80 | 1,131.25 | 1,198.40 | 1,198.40 | 5.26% | 2,922 |
| Aug 20, 2026 | 1,145.55 | 1,179.90 | 1,111.00 | 1,138.50 | 1,138.50 | -0.62% | 7,052 |
| Aug 19, 2026 | 1,148.75 | 1,155.85 | 1,133.10 | 1,145.55 | 1,145.55 | 0.19% | 1,162 |
| Aug 18, 2026 | 1,149.35 | 1,164.30 | 1,142.75 | 1,143.40 | 1,143.40 | -0.51% | 2,208 |
| Aug 17, 2026 | 1,166.05 | 1,182.70 | 1,145.00 | 1,149.30 | 1,149.30 | -2.10% | 1,096 |
| Aug 14, 2026 | 1,200.00 | 1,200.00 | 1,155.90 | 1,173.95 | 1,173.95 | -3.97% | 3,353 |
| Aug 13, 2026 | 1,261.45 | 1,262.00 | 1,220.00 | 1,222.45 | 1,222.45 | -1.94% | 757 |
| Aug 12, 2026 | 1,219.90 | 1,261.05 | 1,195.30 | 1,246.65 | 1,246.65 | 3.33% | 1,562 |
| Aug 11, 2026 | 1,248.05 | 1,248.05 | 1,194.65 | 1,206.45 | 1,206.45 | -3.02% | 991 |
| Aug 10, 2026 | 1,244.95 | 1,250.00 | 1,207.25 | 1,244.00 | 1,244.00 | 2.91% | 1,707 |
| Aug 7, 2026 | 1,208.15 | 1,218.10 | 1,200.90 | 1,208.85 | 1,208.85 | 0.40% | 424 |
| Aug 6, 2026 | 1,216.35 | 1,226.10 | 1,203.05 | 1,204.00 | 1,204.00 | -0.21% | 1,002 |
| Aug 5, 2026 | 1,242.55 | 1,242.55 | 1,201.50 | 1,206.55 | 1,206.55 | -2.35% | 765 |
| Aug 4, 2026 | 1,244.00 | 1,259.60 | 1,225.00 | 1,235.60 | 1,235.60 | -0.68% | 1,103 |
| Aug 3, 2026 | 1,250.05 | 1,274.70 | 1,231.50 | 1,244.00 | 1,244.00 | -0.33% | 1,954 |
| Jul 31, 2026 | 1,262.55 | 1,274.90 | 1,243.55 | 1,248.10 | 1,248.10 | -0.16% | 1,396 |
| Jul 30, 2026 | 1,270.00 | 1,277.00 | 1,244.85 | 1,250.05 | 1,250.05 | -1.72% | 2,277 |
| Jul 29, 2026 | 1,276.05 | 1,302.75 | 1,270.00 | 1,271.90 | 1,271.90 | -1.87% | 1,065 |
| Jul 28, 2026 | 1,289.10 | 1,298.90 | 1,263.00 | 1,296.15 | 1,296.15 | 0.08% | 4,260 |
| Jul 27, 2026 | 1,270.05 | 1,305.60 | 1,270.00 | 1,295.05 | 1,295.05 | 1.25% | 2,431 |
| Jul 24, 2026 | 1,278.05 | 1,291.00 | 1,272.80 | 1,279.05 | 1,279.05 | 0.50% | 1,149 |
| Jul 23, 2026 | 1,289.95 | 1,303.05 | 1,270.85 | 1,272.70 | 1,272.70 | -1.16% | 581 |
| Jul 22, 2026 | 1,278.05 | 1,292.00 | 1,266.35 | 1,287.60 | 1,287.60 | 0.81% | 2,980 |
| Jul 21, 2026 | 1,259.25 | 1,283.55 | 1,230.00 | 1,277.25 | 1,277.25 | 1.62% | 1,400 |
| Jul 20, 2026 | 1,239.30 | 1,282.80 | 1,239.30 | 1,256.90 | 1,256.90 | 0.53% | 1,689 |
| Jul 17, 2026 | 1,259.30 | 1,266.00 | 1,247.85 | 1,250.30 | 1,250.30 | -0.52% | 328 |
| Jul 16, 2026 | 1,298.00 | 1,321.60 | 1,245.00 | 1,256.85 | 1,256.85 | -1.19% | 4,893 |
| Jul 15, 2026 | 1,194.65 | 1,284.80 | 1,183.35 | 1,272.00 | 1,272.00 | 6.47% | 11,137 |
| Jul 14, 2026 | 1,280.00 | 1,280.00 | 1,165.00 | 1,194.70 | 1,194.70 | -1.28% | 2,961 |
| Jul 13, 2026 | 1,135.05 | 1,216.00 | 1,133.00 | 1,210.20 | 1,210.20 | 4.93% | 3,074 |
| Jul 10, 2026 | 1,176.00 | 1,199.80 | 1,134.55 | 1,153.30 | 1,153.30 | -1.52% | 2,118 |
| Jul 9, 2026 | 1,195.95 | 1,200.00 | 1,165.75 | 1,171.10 | 1,171.10 | -0.28% | 1,344 |
| Jul 8, 2026 | 1,168.50 | 1,224.45 | 1,130.30 | 1,174.40 | 1,174.40 | 0.31% | 2,739 |
| Jul 7, 2026 | 1,240.00 | 1,240.00 | 1,166.00 | 1,170.80 | 1,170.80 | -2.85% | 1,667 |
| Jul 6, 2026 | 1,178.80 | 1,220.00 | 1,164.75 | 1,205.20 | 1,205.20 | 2.79% | 1,669 |
| Jul 3, 2026 | 1,220.00 | 1,220.00 | 1,170.00 | 1,172.50 | 1,172.50 | -2.92% | 2,535 |
| Jul 2, 2026 | 1,203.90 | 1,210.00 | 1,185.60 | 1,207.75 | 1,207.75 | 0.84% | 148 |
| Jul 1, 2026 | 1,186.80 | 1,206.00 | 1,168.00 | 1,197.70 | 1,197.70 | 2.49% | 253 |
| Jun 30, 2026 | 1,179.25 | 1,180.00 | 1,165.00 | 1,168.60 | 1,168.60 | -0.38% | 2,399 |
| Jun 29, 2026 | 1,152.15 | 1,192.35 | 1,152.15 | 1,173.05 | 1,173.05 | 0.94% | 1,620 |