3B Blackbio Dx Limited (BOM:532067)
India · Delayed Price · Currency is INR 1,330.25
-3.40 (-0.25%)
At close: Nov 4, 2026
3B Blackbio Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,339.15 | 1,340.65 | 1,315.70 | 1,330.25 | 1,330.25 | -0.25% | 1,232 |
| Nov 3, 2026 | 1,326.35 | 1,342.00 | 1,322.00 | 1,333.65 | 1,333.65 | 1.82% | 1,051 |
| Nov 2, 2026 | 1,300.00 | 1,359.85 | 1,300.00 | 1,309.80 | 1,309.80 | 1.05% | 3,662 |
| Oct 30, 2026 | 1,355.85 | 1,355.85 | 1,292.05 | 1,296.25 | 1,296.25 | -4.65% | 2,114 |
| Oct 29, 2026 | 1,382.05 | 1,382.05 | 1,329.60 | 1,359.45 | 1,359.45 | -0.23% | 901 |
| Oct 28, 2026 | 1,391.25 | 1,403.65 | 1,357.85 | 1,362.55 | 1,362.55 | -1.83% | 1,416 |
| Oct 27, 2026 | 1,397.65 | 1,425.55 | 1,372.00 | 1,387.95 | 1,387.95 | -0.32% | 1,323 |
| Oct 26, 2026 | 1,400.00 | 1,485.90 | 1,347.85 | 1,392.45 | 1,392.45 | 4.46% | 3,166 |
| Oct 23, 2026 | 1,349.30 | 1,356.90 | 1,300.15 | 1,332.95 | 1,332.95 | -1.21% | 2,538 |
| Oct 22, 2026 | 1,308.10 | 1,365.00 | 1,295.70 | 1,349.30 | 1,349.30 | 2.51% | 1,941 |
| Oct 21, 2026 | 1,343.30 | 1,489.00 | 1,300.65 | 1,316.30 | 1,316.30 | -1.03% | 13,728 |
| Oct 19, 2026 | 1,407.30 | 1,430.00 | 1,311.10 | 1,330.00 | 1,330.00 | -7.83% | 5,418 |
| Oct 16, 2026 | 1,463.15 | 1,470.25 | 1,429.75 | 1,442.95 | 1,442.95 | -1.16% | 2,681 |
| Oct 15, 2026 | 1,494.90 | 1,494.90 | 1,441.00 | 1,459.90 | 1,459.90 | -0.33% | 1,530 |
| Oct 14, 2026 | 1,515.00 | 1,544.00 | 1,440.10 | 1,464.80 | 1,464.80 | -3.60% | 5,651 |
| Oct 13, 2026 | 1,587.45 | 1,608.55 | 1,505.20 | 1,519.45 | 1,519.45 | -5.76% | 7,961 |
| Oct 12, 2026 | 1,580.45 | 1,613.80 | 1,567.50 | 1,612.40 | 1,612.40 | 2.33% | 570 |
| Oct 9, 2026 | 1,549.50 | 1,593.90 | 1,522.40 | 1,575.75 | 1,575.75 | 2.84% | 2,994 |
| Oct 8, 2026 | 1,600.20 | 1,600.20 | 1,510.30 | 1,532.25 | 1,532.25 | -4.63% | 963 |
| Oct 7, 2026 | 1,590.40 | 1,664.00 | 1,588.25 | 1,606.60 | 1,606.60 | 1.93% | 2,399 |
| Oct 6, 2026 | 1,628.95 | 1,660.45 | 1,565.25 | 1,576.20 | 1,576.20 | -3.32% | 3,283 |
| Oct 5, 2026 | 1,642.90 | 1,733.00 | 1,615.00 | 1,630.30 | 1,630.30 | -1.48% | 4,003 |
| Oct 1, 2026 | 1,690.95 | 1,731.85 | 1,626.25 | 1,654.80 | 1,654.80 | -2.27% | 3,293 |
| Sep 30, 2026 | 1,625.15 | 1,740.00 | 1,608.85 | 1,693.15 | 1,693.15 | 4.19% | 12,029 |
| Sep 29, 2026 | 1,577.40 | 1,638.00 | 1,551.90 | 1,625.10 | 1,625.10 | 2.80% | 5,329 |
| Sep 28, 2026 | 1,465.05 | 1,597.95 | 1,461.55 | 1,580.90 | 1,580.90 | 8.02% | 15,962 |
| Sep 25, 2026 | 1,409.75 | 1,475.00 | 1,383.80 | 1,463.50 | 1,463.50 | 3.84% | 1,529 |
| Sep 24, 2026 | 1,420.00 | 1,420.35 | 1,389.55 | 1,409.40 | 1,409.40 | -1.68% | 917 |
| Sep 23, 2026 | 1,409.95 | 1,435.00 | 1,392.00 | 1,433.55 | 1,433.55 | 4.87% | 706 |
| Sep 22, 2026 | 1,414.00 | 1,418.05 | 1,363.75 | 1,367.00 | 1,367.00 | -2.52% | 999 |
| Sep 21, 2026 | 1,300.95 | 1,414.00 | 1,300.95 | 1,407.65 | 1,402.35 | 6.08% | 2,286 |
| Sep 18, 2026 | 1,304.80 | 1,329.80 | 1,291.30 | 1,326.95 | 1,321.95 | 2.91% | 285 |
| Sep 17, 2026 | 1,288.80 | 1,308.40 | 1,285.00 | 1,289.40 | 1,284.54 | -0.51% | 1,416 |
| Sep 16, 2026 | 1,366.05 | 1,366.05 | 1,290.10 | 1,296.00 | 1,291.12 | -4.35% | 2,246 |
| Sep 15, 2026 | 1,467.95 | 1,471.95 | 1,352.05 | 1,355.00 | 1,349.89 | -4.84% | 3,767 |
| Sep 11, 2026 | 1,442.60 | 1,442.60 | 1,390.00 | 1,423.95 | 1,418.58 | -1.55% | 4,503 |
| Sep 10, 2026 | 1,487.65 | 1,491.30 | 1,432.60 | 1,446.40 | 1,440.95 | -1.75% | 580 |
| Sep 9, 2026 | 1,455.35 | 1,498.00 | 1,448.15 | 1,472.10 | 1,466.55 | 1.01% | 1,878 |
| Sep 8, 2026 | 1,550.00 | 1,560.00 | 1,426.50 | 1,457.35 | 1,451.86 | -4.23% | 4,552 |
| Sep 7, 2026 | 1,432.10 | 1,530.00 | 1,432.10 | 1,521.70 | 1,515.97 | 3.88% | 4,206 |
| Sep 4, 2026 | 1,513.90 | 1,521.55 | 1,414.15 | 1,464.85 | 1,459.33 | -1.14% | 3,328 |
| Sep 3, 2026 | 1,506.95 | 1,519.40 | 1,481.00 | 1,481.70 | 1,476.12 | 0.11% | 3,413 |
| Sep 2, 2026 | 1,540.25 | 1,585.00 | 1,470.35 | 1,480.05 | 1,474.47 | -2.77% | 3,787 |
| Sep 1, 2026 | 1,479.95 | 1,547.95 | 1,452.15 | 1,522.20 | 1,516.46 | 5.26% | 1,790 |
| Aug 31, 2026 | 1,461.65 | 1,515.00 | 1,432.10 | 1,446.15 | 1,440.70 | 0.51% | 6,257 |
| Aug 28, 2026 | 1,378.95 | 1,460.00 | 1,362.80 | 1,438.75 | 1,433.33 | 6.20% | 8,404 |
| Aug 27, 2026 | 1,320.00 | 1,360.75 | 1,310.40 | 1,354.75 | 1,349.65 | 3.70% | 7,217 |
| Aug 26, 2026 | 1,299.65 | 1,317.25 | 1,273.90 | 1,306.40 | 1,301.48 | 3.50% | 3,228 |
| Aug 25, 2026 | 1,247.00 | 1,275.15 | 1,230.00 | 1,262.20 | 1,257.44 | -0.34% | 4,483 |
| Aug 24, 2026 | 1,225.00 | 1,274.00 | 1,215.00 | 1,266.45 | 1,261.68 | 5.68% | 2,653 |