3B Blackbio Dx Limited (NSE:3BBLACKBIO)
India · Delayed Price · Currency is INR 1,293.60
+17.70 (1.39%)
At close: Nov 9, 2026
NSE:3BBLACKBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,301.50 | 1,314.00 | 1,266.00 | 1,293.60 | 1,293.60 | 1.39% | 9,965 |
| Nov 8, 2026 | 1,284.20 | 1,297.50 | 1,272.00 | 1,275.90 | 1,275.90 | -0.65% | 6,908 |
| Nov 6, 2026 | 1,315.80 | 1,325.00 | 1,270.00 | 1,284.20 | 1,284.20 | -1.90% | 11,984 |
| Nov 5, 2026 | 1,339.80 | 1,345.00 | 1,300.00 | 1,309.10 | 1,309.10 | -1.68% | 11,664 |
| Nov 4, 2026 | 1,311.00 | 1,359.30 | 1,311.00 | 1,331.50 | 1,331.50 | -0.16% | 5,670 |
| Nov 3, 2026 | 1,313.60 | 1,347.60 | 1,312.60 | 1,333.60 | 1,333.60 | 1.79% | 4,511 |
| Nov 2, 2026 | 1,292.00 | 1,382.60 | 1,292.00 | 1,310.10 | 1,310.10 | 1.11% | 9,902 |
| Oct 30, 2026 | 1,350.00 | 1,370.90 | 1,291.30 | 1,295.70 | 1,295.70 | -4.67% | 10,917 |
| Oct 29, 2026 | 1,387.70 | 1,387.70 | 1,330.60 | 1,359.20 | 1,359.20 | -0.28% | 7,674 |
| Oct 28, 2026 | 1,378.00 | 1,398.10 | 1,354.90 | 1,363.00 | 1,363.00 | -1.35% | 4,676 |
| Oct 27, 2026 | 1,402.80 | 1,425.00 | 1,360.00 | 1,381.60 | 1,381.60 | -0.80% | 8,380 |
| Oct 26, 2026 | 1,408.80 | 1,488.90 | 1,343.00 | 1,392.70 | 1,392.70 | 4.37% | 44,228 |
| Oct 23, 2026 | 1,390.00 | 1,390.00 | 1,300.00 | 1,334.40 | 1,334.40 | -1.10% | 12,682 |
| Oct 22, 2026 | 1,318.90 | 1,374.20 | 1,290.50 | 1,349.30 | 1,349.30 | 2.30% | 7,300 |
| Oct 21, 2026 | 1,348.00 | 1,490.80 | 1,295.00 | 1,318.90 | 1,318.90 | -0.92% | 69,425 |
| Oct 19, 2026 | 1,400.00 | 1,434.90 | 1,300.00 | 1,331.20 | 1,331.20 | -7.96% | 43,443 |
| Oct 16, 2026 | 1,460.00 | 1,485.00 | 1,426.00 | 1,446.40 | 1,446.40 | -0.69% | 5,913 |
| Oct 15, 2026 | 1,468.00 | 1,488.00 | 1,438.10 | 1,456.50 | 1,456.50 | -0.72% | 13,251 |
| Oct 14, 2026 | 1,515.00 | 1,548.80 | 1,442.30 | 1,467.10 | 1,467.10 | -3.45% | 19,456 |
| Oct 13, 2026 | 1,590.10 | 1,631.90 | 1,499.40 | 1,519.60 | 1,519.60 | -5.58% | 25,584 |
| Oct 12, 2026 | 1,586.40 | 1,611.00 | 1,570.00 | 1,609.40 | 1,609.40 | 1.45% | 7,597 |
| Oct 9, 2026 | 1,554.70 | 1,596.00 | 1,526.10 | 1,586.40 | 1,586.40 | 3.69% | 11,178 |
| Oct 8, 2026 | 1,629.90 | 1,629.90 | 1,511.00 | 1,530.00 | 1,530.00 | -5.29% | 11,870 |
| Oct 7, 2026 | 1,606.00 | 1,667.90 | 1,576.50 | 1,615.50 | 1,615.50 | 2.56% | 11,520 |
| Oct 6, 2026 | 1,644.90 | 1,656.40 | 1,563.50 | 1,575.10 | 1,575.10 | -3.05% | 13,616 |
| Oct 5, 2026 | 1,646.90 | 1,734.00 | 1,609.60 | 1,624.70 | 1,624.70 | -1.34% | 14,040 |
| Oct 1, 2026 | 1,690.20 | 1,734.00 | 1,617.90 | 1,646.80 | 1,646.80 | -3.72% | 27,802 |
| Sep 30, 2026 | 1,615.10 | 1,740.00 | 1,610.50 | 1,710.40 | 1,710.40 | 5.40% | 67,737 |
| Sep 29, 2026 | 1,575.10 | 1,635.00 | 1,532.90 | 1,622.70 | 1,622.70 | 2.39% | 31,539 |
| Sep 28, 2026 | 1,502.90 | 1,599.00 | 1,475.50 | 1,584.80 | 1,584.80 | 8.83% | 84,310 |
| Sep 25, 2026 | 1,398.30 | 1,473.90 | 1,381.00 | 1,456.20 | 1,456.20 | 3.57% | 8,013 |
| Sep 24, 2026 | 1,425.00 | 1,425.00 | 1,391.00 | 1,406.00 | 1,406.00 | -1.79% | 6,962 |
| Sep 23, 2026 | 1,400.00 | 1,440.00 | 1,391.10 | 1,431.60 | 1,431.60 | 4.55% | 6,553 |
| Sep 22, 2026 | 1,412.90 | 1,421.00 | 1,360.00 | 1,369.30 | 1,369.30 | -2.36% | 6,598 |
| Sep 21, 2026 | 1,333.90 | 1,419.70 | 1,306.30 | 1,407.80 | 1,402.46 | 6.71% | 9,258 |
| Sep 18, 2026 | 1,313.50 | 1,328.70 | 1,289.80 | 1,319.30 | 1,314.30 | 2.21% | 6,766 |
| Sep 17, 2026 | 1,299.70 | 1,317.10 | 1,283.20 | 1,290.80 | 1,285.91 | -0.14% | 5,794 |
| Sep 16, 2026 | 1,355.00 | 1,367.20 | 1,285.00 | 1,292.60 | 1,287.70 | -4.66% | 24,554 |
| Sep 15, 2026 | 1,423.50 | 1,437.30 | 1,352.00 | 1,355.80 | 1,350.66 | -4.51% | 10,026 |
| Sep 11, 2026 | 1,442.00 | 1,448.30 | 1,389.00 | 1,419.90 | 1,414.52 | -1.62% | 19,596 |
| Sep 10, 2026 | 1,494.60 | 1,494.60 | 1,431.00 | 1,443.30 | 1,437.83 | -2.22% | 13,603 |
| Sep 9, 2026 | 1,490.00 | 1,499.00 | 1,448.10 | 1,476.10 | 1,470.51 | 1.43% | 9,173 |
| Sep 8, 2026 | 1,563.00 | 1,569.50 | 1,428.10 | 1,455.30 | 1,449.78 | -4.34% | 26,241 |
| Sep 7, 2026 | 1,486.00 | 1,530.20 | 1,470.20 | 1,521.30 | 1,515.53 | 4.19% | 14,265 |
| Sep 4, 2026 | 1,508.50 | 1,513.90 | 1,411.20 | 1,460.10 | 1,454.57 | -1.76% | 19,626 |
| Sep 3, 2026 | 1,500.00 | 1,550.00 | 1,481.00 | 1,486.20 | 1,480.57 | 0.51% | 20,142 |
| Sep 2, 2026 | 1,528.50 | 1,588.90 | 1,469.10 | 1,478.60 | 1,473.00 | -2.95% | 50,928 |
| Sep 1, 2026 | 1,455.00 | 1,546.80 | 1,451.10 | 1,523.50 | 1,517.73 | 5.23% | 40,078 |
| Aug 31, 2026 | 1,458.10 | 1,510.00 | 1,430.00 | 1,447.80 | 1,442.31 | 0.46% | 33,118 |
| Aug 28, 2026 | 1,362.00 | 1,463.00 | 1,362.00 | 1,441.20 | 1,435.74 | 6.73% | 45,446 |