3B Blackbio Dx Limited (BOM:532067)
India · Delayed Price · Currency is INR 1,231.55
+32.35 (2.70%)
At close: May 25, 2026
3B Blackbio Dx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1,155.00 | 1,182.90 | 1,120.00 | 1,126.00 | 1,126.00 | -3.56% | 11,056 |
| Mar 27, 2026 | 1,220.00 | 1,225.05 | 1,151.00 | 1,167.55 | 1,167.55 | -4.20% | 30,882 |
| 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 |