Molbio Diagnostics Limited (BOM:544866)
India · Delayed Price · Currency is INR 1,312.65
-48.75 (-3.58%)
At close: Sep 16, 2026
BOM:544866 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |