Molbio Diagnostics Limited (BOM:544866)
India · Delayed Price · Currency is INR 1,312.20
+45.90 (3.62%)
At close: Oct 28, 2026
BOM:544866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,263.45 | 1,341.70 | 1,260.00 | 1,312.20 | 1,312.20 | 3.62% | 110,290 |
| Oct 27, 2026 | 1,260.40 | 1,316.55 | 1,258.80 | 1,266.30 | 1,266.30 | -0.71% | 69,606 |
| Oct 26, 2026 | 1,242.05 | 1,286.00 | 1,232.60 | 1,275.35 | 1,275.35 | 3.05% | 51,057 |
| Oct 23, 2026 | 1,264.95 | 1,304.00 | 1,228.55 | 1,237.65 | 1,237.65 | -1.80% | 143,084 |
| Oct 22, 2026 | 1,329.30 | 1,346.30 | 1,255.00 | 1,260.40 | 1,260.40 | -4.67% | 123,212 |
| Oct 21, 2026 | 1,467.95 | 1,469.00 | 1,310.00 | 1,322.10 | 1,322.10 | -8.24% | 156,560 |
| Oct 19, 2026 | 1,565.00 | 1,568.00 | 1,417.00 | 1,440.90 | 1,440.90 | -8.43% | 149,875 |
| Oct 16, 2026 | 1,435.50 | 1,675.65 | 1,421.05 | 1,573.50 | 1,573.50 | 10.20% | 659,109 |
| Oct 15, 2026 | 1,469.65 | 1,473.90 | 1,420.00 | 1,427.90 | 1,427.90 | -2.28% | 30,848 |
| Oct 14, 2026 | 1,476.30 | 1,499.00 | 1,452.30 | 1,461.20 | 1,461.20 | -0.68% | 58,665 |
| Oct 13, 2026 | 1,443.40 | 1,479.45 | 1,407.50 | 1,471.15 | 1,471.15 | 1.94% | 74,823 |
| Oct 12, 2026 | 1,443.55 | 1,472.90 | 1,397.45 | 1,443.15 | 1,443.15 | 0.24% | 78,827 |
| Oct 9, 2026 | 1,477.05 | 1,489.05 | 1,428.00 | 1,439.65 | 1,439.65 | -2.68% | 83,254 |
| Oct 8, 2026 | 1,560.10 | 1,582.95 | 1,452.70 | 1,479.35 | 1,479.35 | -4.17% | 570,731 |
| Oct 7, 2026 | 1,502.95 | 1,560.00 | 1,498.25 | 1,543.75 | 1,543.75 | 3.04% | 130,105 |
| Oct 6, 2026 | 1,508.00 | 1,539.70 | 1,475.50 | 1,498.25 | 1,498.25 | -0.34% | 83,351 |
| Oct 5, 2026 | 1,500.05 | 1,557.35 | 1,473.05 | 1,503.35 | 1,503.35 | -0.78% | 267,435 |
| Oct 1, 2026 | 1,309.55 | 1,569.80 | 1,309.45 | 1,515.10 | 1,515.10 | 15.71% | 1,343,085 |
| Sep 30, 2026 | 1,307.55 | 1,368.00 | 1,276.60 | 1,309.45 | 1,309.45 | 4.07% | 2,721,610 |
| Sep 29, 2026 | 1,232.45 | 1,274.00 | 1,216.90 | 1,258.30 | 1,258.30 | 1.89% | 32,710 |
| Sep 28, 2026 | 1,233.40 | 1,272.90 | 1,213.60 | 1,234.90 | 1,234.90 | -0.90% | 80,836 |
| Sep 25, 2026 | 1,253.05 | 1,256.90 | 1,217.60 | 1,246.15 | 1,246.15 | - | 43,670 |
| Sep 24, 2026 | 1,305.45 | 1,320.00 | 1,234.55 | 1,246.20 | 1,246.20 | -4.90% | 70,820 |
| Sep 23, 2026 | 1,274.00 | 1,338.00 | 1,260.00 | 1,310.40 | 1,310.40 | 3.58% | 3,219,028 |
| Sep 22, 2026 | 1,229.40 | 1,282.00 | 1,228.00 | 1,265.05 | 1,265.05 | 3.75% | 158,890 |
| Sep 21, 2026 | 1,290.00 | 1,300.00 | 1,208.00 | 1,219.35 | 1,219.35 | -5.37% | 135,840 |
| Sep 18, 2026 | 1,298.65 | 1,315.00 | 1,263.45 | 1,288.60 | 1,288.60 | 0.28% | 171,841 |
| Sep 17, 2026 | 1,312.05 | 1,380.95 | 1,270.60 | 1,285.05 | 1,285.05 | -2.10% | 446,481 |
| Sep 16, 2026 | 1,379.00 | 1,438.70 | 1,198.60 | 1,312.65 | 1,312.65 | -3.58% | 962,093 |
| Sep 15, 2026 | 1,415.05 | 1,418.00 | 1,274.05 | 1,361.40 | 1,361.40 | -5.56% | 405,178 |
| Sep 11, 2026 | 1,534.00 | 1,686.50 | 1,393.10 | 1,441.60 | 1,441.60 | -4.51% | 3,155,940 |
| Sep 10, 2026 | 1,260.05 | 1,509.70 | 1,260.05 | 1,509.70 | 1,509.70 | 20.00% | 1,042,068 |
| Sep 9, 2026 | 1,118.70 | 1,291.00 | 1,111.55 | 1,258.10 | 1,258.10 | 12.33% | 710,214 |
| Sep 8, 2026 | 1,128.10 | 1,155.00 | 1,110.65 | 1,120.05 | 1,120.05 | -0.71% | 35,593 |
| Sep 7, 2026 | 1,175.60 | 1,184.30 | 1,098.50 | 1,128.10 | 1,128.10 | -2.95% | 116,628 |
| Sep 4, 2026 | 1,149.15 | 1,175.00 | 1,118.75 | 1,162.35 | 1,162.35 | 2.50% | 30,655 |
| Sep 3, 2026 | 1,116.10 | 1,142.00 | 1,104.10 | 1,134.00 | 1,134.00 | 1.99% | 47,532 |
| Sep 2, 2026 | 1,054.10 | 1,132.00 | 1,042.85 | 1,111.85 | 1,111.85 | 5.57% | 80,413 |
| Sep 1, 2026 | 1,066.45 | 1,087.55 | 1,037.85 | 1,053.15 | 1,053.15 | -3.06% | 38,080 |
| Aug 31, 2026 | 1,099.05 | 1,161.75 | 1,057.90 | 1,086.40 | 1,086.40 | -1.00% | 75,909 |
| Aug 28, 2026 | 1,158.00 | 1,158.00 | 1,077.75 | 1,097.40 | 1,097.40 | -4.19% | 71,673 |
| Aug 27, 2026 | 1,238.80 | 1,242.80 | 1,131.00 | 1,145.40 | 1,145.40 | -7.84% | 87,427 |
| Aug 26, 2026 | 1,237.00 | 1,261.00 | 1,215.60 | 1,242.80 | 1,242.80 | 1.09% | 99,137 |
| Aug 25, 2026 | 1,224.60 | 1,250.00 | 1,181.70 | 1,229.40 | 1,229.40 | 2.70% | 151,385 |
| Aug 24, 2026 | 1,124.00 | 1,220.00 | 1,124.00 | 1,197.10 | 1,197.10 | 8.83% | 335,880 |
| Aug 21, 2026 | 1,048.50 | 1,116.00 | 1,042.00 | 1,100.00 | 1,100.00 | 6.55% | 246,827 |
| Aug 20, 2026 | 1,045.60 | 1,082.70 | 1,020.60 | 1,032.40 | 1,032.40 | -0.76% | 263,976 |
| Aug 19, 2026 | 1,088.00 | 1,132.00 | 1,013.65 | 1,040.35 | 1,040.35 | -6.66% | 635,792 |
| Aug 18, 2026 | 1,038.00 | 1,175.00 | 1,022.05 | 1,114.55 | 1,114.55 | 7.55% | 1,166,559 |