3B Blackbio Dx Limited (NSE:3BBLACKBIO)
India · Delayed Price · Currency is INR 1,419.90
-23.40 (-1.62%)
At close: Sep 11, 2026
NSE:3BBLACKBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,442.00 | 1,448.30 | 1,389.00 | 1,419.90 | 1,419.90 | -1.62% | 19,596 |
| Sep 10, 2026 | 1,494.60 | 1,494.60 | 1,431.00 | 1,443.30 | 1,443.30 | -2.22% | 13,603 |
| Sep 9, 2026 | 1,490.00 | 1,499.00 | 1,448.10 | 1,476.10 | 1,476.10 | 1.43% | 9,173 |
| Sep 8, 2026 | 1,563.00 | 1,569.50 | 1,428.10 | 1,455.30 | 1,455.30 | -4.34% | 26,241 |
| Sep 7, 2026 | 1,486.00 | 1,530.20 | 1,470.20 | 1,521.30 | 1,521.30 | 4.19% | 14,265 |
| Sep 4, 2026 | 1,508.50 | 1,513.90 | 1,411.20 | 1,460.10 | 1,460.10 | -1.76% | 19,626 |
| Sep 3, 2026 | 1,500.00 | 1,550.00 | 1,481.00 | 1,486.20 | 1,486.20 | 0.51% | 20,142 |
| Sep 2, 2026 | 1,528.50 | 1,588.90 | 1,469.10 | 1,478.60 | 1,478.60 | -2.95% | 50,928 |
| Sep 1, 2026 | 1,455.00 | 1,546.80 | 1,451.10 | 1,523.50 | 1,523.50 | 5.23% | 40,078 |
| Aug 31, 2026 | 1,458.10 | 1,510.00 | 1,430.00 | 1,447.80 | 1,447.80 | 0.46% | 33,118 |
| Aug 28, 2026 | 1,362.00 | 1,463.00 | 1,362.00 | 1,441.20 | 1,441.20 | 6.73% | 45,446 |
| Aug 27, 2026 | 1,310.00 | 1,361.90 | 1,310.00 | 1,350.30 | 1,350.30 | 3.37% | 16,388 |
| Aug 26, 2026 | 1,266.30 | 1,313.00 | 1,266.30 | 1,306.30 | 1,306.30 | 3.48% | 15,966 |
| Aug 25, 2026 | 1,261.50 | 1,279.00 | 1,230.10 | 1,262.40 | 1,262.40 | 0.06% | 11,001 |
| Aug 24, 2026 | 1,202.00 | 1,278.00 | 1,191.40 | 1,261.60 | 1,261.60 | 4.91% | 33,260 |
| Aug 21, 2026 | 1,158.90 | 1,225.00 | 1,130.00 | 1,202.50 | 1,202.50 | 4.47% | 18,551 |
| Aug 20, 2026 | 1,150.00 | 1,178.00 | 1,099.50 | 1,151.10 | 1,151.10 | 0.64% | 21,992 |
| Aug 19, 2026 | 1,135.00 | 1,160.90 | 1,124.80 | 1,143.80 | 1,143.80 | -0.40% | 20,123 |
| Aug 18, 2026 | 1,154.20 | 1,167.80 | 1,142.00 | 1,148.40 | 1,148.40 | - | 7,528 |
| Aug 17, 2026 | 1,183.30 | 1,190.00 | 1,144.00 | 1,148.40 | 1,148.40 | -2.23% | 18,178 |
| Aug 14, 2026 | 1,181.20 | 1,197.90 | 1,140.00 | 1,174.60 | 1,174.60 | -4.15% | 28,814 |
| Aug 13, 2026 | 1,260.00 | 1,283.00 | 1,206.80 | 1,225.50 | 1,225.50 | -2.05% | 9,462 |
| Aug 12, 2026 | 1,216.80 | 1,270.00 | 1,190.00 | 1,251.10 | 1,251.10 | 3.57% | 5,704 |
| Aug 11, 2026 | 1,240.00 | 1,241.00 | 1,188.00 | 1,208.00 | 1,208.00 | -2.94% | 6,179 |
| Aug 10, 2026 | 1,254.80 | 1,254.80 | 1,216.50 | 1,244.60 | 1,244.60 | 3.06% | 3,575 |
| Aug 7, 2026 | 1,193.00 | 1,224.50 | 1,193.00 | 1,207.70 | 1,207.70 | 0.15% | 1,984 |
| Aug 6, 2026 | 1,207.00 | 1,226.80 | 1,201.00 | 1,205.90 | 1,205.90 | 0.16% | 5,430 |
| Aug 5, 2026 | 1,260.50 | 1,260.50 | 1,200.00 | 1,204.00 | 1,204.00 | -2.79% | 8,883 |
| Aug 4, 2026 | 1,248.10 | 1,256.60 | 1,218.00 | 1,238.50 | 1,238.50 | -0.77% | 7,132 |
| Aug 3, 2026 | 1,247.10 | 1,282.00 | 1,231.20 | 1,248.10 | 1,248.10 | 0.08% | 4,007 |
| Jul 31, 2026 | 1,265.50 | 1,274.00 | 1,244.00 | 1,247.10 | 1,247.10 | -0.23% | 3,475 |
| Jul 30, 2026 | 1,272.00 | 1,277.00 | 1,243.00 | 1,250.00 | 1,250.00 | -1.64% | 3,705 |
| Jul 29, 2026 | 1,292.20 | 1,303.40 | 1,269.00 | 1,270.90 | 1,270.90 | -2.15% | 5,357 |
| Jul 28, 2026 | 1,289.70 | 1,305.90 | 1,267.00 | 1,298.80 | 1,298.80 | 0.50% | 10,694 |
| Jul 27, 2026 | 1,282.00 | 1,314.80 | 1,263.80 | 1,292.30 | 1,292.30 | 1.11% | 9,178 |
| Jul 24, 2026 | 1,260.20 | 1,301.80 | 1,260.20 | 1,278.10 | 1,278.10 | 0.19% | 4,086 |
| Jul 23, 2026 | 1,287.00 | 1,319.40 | 1,269.40 | 1,275.70 | 1,275.70 | -1.08% | 6,403 |
| Jul 22, 2026 | 1,280.00 | 1,295.00 | 1,260.90 | 1,289.60 | 1,289.60 | 1.38% | 9,511 |
| Jul 21, 2026 | 1,273.90 | 1,290.00 | 1,224.00 | 1,272.10 | 1,272.10 | 0.37% | 11,615 |
| Jul 20, 2026 | 1,241.00 | 1,290.00 | 1,222.20 | 1,267.40 | 1,267.40 | 1.36% | 14,764 |
| Jul 17, 2026 | 1,269.30 | 1,276.10 | 1,240.00 | 1,250.40 | 1,250.40 | -1.43% | 18,231 |
| Jul 16, 2026 | 1,301.00 | 1,321.90 | 1,250.00 | 1,268.50 | 1,268.50 | -0.13% | 21,455 |
| Jul 15, 2026 | 1,182.00 | 1,280.00 | 1,182.00 | 1,270.20 | 1,270.20 | 7.41% | 47,232 |
| Jul 14, 2026 | 1,215.10 | 1,215.10 | 1,153.70 | 1,182.60 | 1,182.60 | -2.67% | 23,719 |
| Jul 13, 2026 | 1,151.20 | 1,219.00 | 1,145.40 | 1,215.10 | 1,215.10 | 5.79% | 18,007 |
| Jul 10, 2026 | 1,180.00 | 1,198.90 | 1,125.00 | 1,148.60 | 1,148.60 | -1.64% | 12,246 |
| Jul 9, 2026 | 1,183.70 | 1,209.00 | 1,155.00 | 1,167.70 | 1,167.70 | 0.13% | 4,778 |
| Jul 8, 2026 | 1,185.90 | 1,226.10 | 1,150.70 | 1,166.20 | 1,166.20 | -0.20% | 13,400 |
| Jul 7, 2026 | 1,210.00 | 1,215.00 | 1,165.00 | 1,168.50 | 1,168.50 | -3.23% | 8,197 |
| Jul 6, 2026 | 1,170.00 | 1,233.90 | 1,162.40 | 1,207.50 | 1,207.50 | 2.90% | 12,956 |