3B Blackbio Dx Limited (BOM:532067)
India · Delayed Price · Currency is INR 1,282.85
+32.85 (2.63%)
At close: Jun 15, 2026
3B Blackbio Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,251.35 | 1,300.00 | 1,243.40 | 1,282.85 | 1,282.85 | 2.63% | 3,599 |
| Jun 12, 2026 | 1,263.75 | 1,270.35 | 1,241.00 | 1,250.00 | 1,250.00 | -0.14% | 944 |
| Jun 11, 2026 | 1,230.10 | 1,271.80 | 1,226.90 | 1,251.80 | 1,251.80 | -0.25% | 3,474 |
| Jun 10, 2026 | 1,208.00 | 1,309.45 | 1,190.05 | 1,255.00 | 1,255.00 | 4.00% | 13,345 |
| Jun 9, 2026 | 1,151.05 | 1,215.00 | 1,146.15 | 1,206.70 | 1,206.70 | 4.48% | 7,680 |
| Jun 8, 2026 | 1,116.00 | 1,199.95 | 1,100.40 | 1,154.95 | 1,154.95 | 3.02% | 4,178 |
| Jun 5, 2026 | 1,101.10 | 1,149.75 | 1,101.10 | 1,121.05 | 1,121.05 | -0.77% | 2,011 |
| Jun 4, 2026 | 1,142.05 | 1,144.90 | 1,120.20 | 1,129.75 | 1,129.75 | -0.73% | 1,364 |
| Jun 3, 2026 | 1,115.90 | 1,141.70 | 1,115.90 | 1,138.05 | 1,138.05 | 1.98% | 2,494 |
| Jun 2, 2026 | 1,083.50 | 1,139.20 | 1,083.50 | 1,115.90 | 1,115.90 | 0.96% | 3,802 |
| Jun 1, 2026 | 1,179.10 | 1,228.70 | 1,090.00 | 1,105.25 | 1,105.25 | -11.16% | 18,855 |
| May 29, 2026 | 1,278.90 | 1,278.90 | 1,225.00 | 1,244.05 | 1,244.05 | 1.52% | 3,677 |
| May 27, 2026 | 1,204.25 | 1,238.15 | 1,198.00 | 1,225.40 | 1,225.40 | 2.22% | 3,262 |
| May 26, 2026 | 1,234.55 | 1,239.20 | 1,184.55 | 1,198.75 | 1,198.75 | -2.66% | 5,289 |
| May 25, 2026 | 1,206.00 | 1,247.95 | 1,206.00 | 1,231.55 | 1,231.55 | 2.70% | 1,037 |
| May 22, 2026 | 1,218.90 | 1,257.95 | 1,190.00 | 1,199.20 | 1,199.20 | -0.29% | 2,533 |
| May 21, 2026 | 1,287.95 | 1,288.00 | 1,177.00 | 1,202.70 | 1,202.70 | -4.77% | 12,666 |
| May 20, 2026 | 1,298.95 | 1,298.95 | 1,241.00 | 1,263.00 | 1,263.00 | -0.08% | 926 |
| May 19, 2026 | 1,315.00 | 1,342.45 | 1,249.00 | 1,264.05 | 1,264.05 | -2.07% | 2,741 |
| May 18, 2026 | 1,340.20 | 1,372.00 | 1,275.00 | 1,290.75 | 1,290.75 | -5.95% | 6,443 |
| May 15, 2026 | 1,331.55 | 1,413.00 | 1,331.55 | 1,372.40 | 1,372.40 | 0.18% | 799 |
| May 14, 2026 | 1,324.95 | 1,375.00 | 1,324.95 | 1,369.95 | 1,369.95 | 6.38% | 7,394 |
| May 13, 2026 | 1,225.05 | 1,311.40 | 1,225.05 | 1,287.80 | 1,287.80 | 4.66% | 2,809 |
| May 12, 2026 | 1,225.40 | 1,285.00 | 1,225.40 | 1,230.45 | 1,230.45 | -1.60% | 3,225 |
| May 11, 2026 | 1,319.00 | 1,326.85 | 1,245.05 | 1,250.40 | 1,250.40 | -3.41% | 3,175 |
| May 8, 2026 | 1,301.65 | 1,309.90 | 1,264.55 | 1,294.50 | 1,294.50 | -0.55% | 1,743 |
| May 7, 2026 | 1,316.00 | 1,320.85 | 1,284.00 | 1,301.65 | 1,301.65 | -1.09% | 609 |
| May 6, 2026 | 1,299.20 | 1,323.00 | 1,265.65 | 1,316.00 | 1,316.00 | 2.88% | 2,906 |
| May 5, 2026 | 1,250.15 | 1,296.00 | 1,228.75 | 1,279.20 | 1,279.20 | 2.16% | 2,242 |
| May 4, 2026 | 1,200.65 | 1,264.30 | 1,200.65 | 1,252.10 | 1,252.10 | 3.77% | 2,815 |
| Apr 30, 2026 | 1,259.00 | 1,266.80 | 1,175.30 | 1,206.60 | 1,206.60 | -4.77% | 20,124 |
| Apr 29, 2026 | 1,314.95 | 1,316.45 | 1,222.00 | 1,267.10 | 1,267.10 | -3.26% | 10,208 |
| Apr 28, 2026 | 1,305.80 | 1,318.00 | 1,302.30 | 1,309.75 | 1,309.75 | 0.96% | 434 |
| Apr 27, 2026 | 1,335.90 | 1,335.90 | 1,294.00 | 1,297.25 | 1,297.25 | -1.85% | 1,352 |
| Apr 24, 2026 | 1,298.05 | 1,329.00 | 1,281.55 | 1,321.65 | 1,321.65 | 1.87% | 4,338 |
| Apr 23, 2026 | 1,350.00 | 1,351.20 | 1,281.00 | 1,297.35 | 1,297.35 | -4.11% | 3,097 |
| Apr 22, 2026 | 1,384.80 | 1,409.00 | 1,350.00 | 1,352.90 | 1,352.90 | -2.30% | 2,315 |
| Apr 21, 2026 | 1,303.00 | 1,408.50 | 1,300.00 | 1,384.80 | 1,384.80 | 6.31% | 10,848 |
| Apr 20, 2026 | 1,335.00 | 1,351.00 | 1,285.00 | 1,302.65 | 1,302.65 | -0.55% | 11,434 |
| Apr 17, 2026 | 1,251.10 | 1,317.70 | 1,241.05 | 1,309.90 | 1,309.90 | 5.10% | 23,536 |
| Apr 16, 2026 | 1,224.50 | 1,270.00 | 1,191.00 | 1,246.30 | 1,246.30 | 2.06% | 16,863 |
| Apr 15, 2026 | 1,234.80 | 1,235.00 | 1,211.00 | 1,221.15 | 1,221.15 | 2.79% | 10,669 |
| Apr 13, 2026 | 1,200.00 | 1,230.00 | 1,151.10 | 1,187.95 | 1,187.95 | -2.85% | 7,549 |
| Apr 10, 2026 | 1,231.95 | 1,245.00 | 1,192.05 | 1,222.75 | 1,222.75 | 1.77% | 7,432 |
| Apr 9, 2026 | 1,248.00 | 1,248.00 | 1,190.00 | 1,201.50 | 1,201.50 | -1.89% | 8,897 |
| Apr 8, 2026 | 1,250.00 | 1,250.05 | 1,203.00 | 1,224.70 | 1,224.70 | 4.20% | 14,723 |
| Apr 7, 2026 | 1,205.95 | 1,215.95 | 1,149.00 | 1,175.30 | 1,175.30 | -1.57% | 13,132 |
| Apr 6, 2026 | 1,249.80 | 1,249.80 | 1,185.00 | 1,194.00 | 1,194.00 | -2.81% | 21,164 |
| Apr 2, 2026 | 1,144.00 | 1,254.05 | 1,110.00 | 1,228.55 | 1,228.55 | 6.42% | 11,663 |
| Apr 1, 2026 | 1,151.00 | 1,216.00 | 1,130.00 | 1,154.40 | 1,154.40 | 2.52% | 10,818 |