3B Blackbio Dx Limited (NSE:3BBLACKBIO)
India · Delayed Price · Currency is INR 1,253.40
+51.90 (4.32%)
At close: Jun 10, 2026
NSE:3BBLACKBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,228.00 | 1,441.50 | 1,199.90 | 1,253.40 | 1,253.40 | 4.32% | 52,053 |
| Jun 9, 2026 | 1,154.40 | 1,219.10 | 1,147.00 | 1,201.50 | 1,201.50 | 4.08% | 23,670 |
| Jun 8, 2026 | 1,112.40 | 1,205.80 | 1,100.00 | 1,154.40 | 1,154.40 | 3.02% | 15,917 |
| Jun 5, 2026 | 1,140.10 | 1,149.00 | 1,110.00 | 1,120.60 | 1,120.60 | -0.56% | 4,361 |
| Jun 4, 2026 | 1,141.20 | 1,148.90 | 1,110.60 | 1,126.90 | 1,126.90 | -1.05% | 4,876 |
| Jun 3, 2026 | 1,123.90 | 1,149.00 | 1,117.60 | 1,138.90 | 1,138.90 | 2.28% | 12,025 |
| Jun 2, 2026 | 1,085.00 | 1,136.60 | 1,085.00 | 1,113.50 | 1,113.50 | 0.97% | 19,324 |
| Jun 1, 2026 | 1,172.10 | 1,245.90 | 1,089.10 | 1,102.80 | 1,102.80 | -11.15% | 37,258 |
| May 29, 2026 | 1,265.00 | 1,273.50 | 1,223.90 | 1,241.20 | 1,241.20 | 1.60% | 7,362 |
| May 27, 2026 | 1,202.00 | 1,235.60 | 1,197.10 | 1,221.70 | 1,221.70 | 1.97% | 8,633 |
| May 26, 2026 | 1,250.00 | 1,250.00 | 1,182.00 | 1,198.10 | 1,198.10 | -3.08% | 21,896 |
| May 25, 2026 | 1,218.90 | 1,258.90 | 1,203.10 | 1,236.20 | 1,236.20 | 2.50% | 3,584 |
| May 22, 2026 | 1,210.10 | 1,262.20 | 1,190.00 | 1,206.10 | 1,206.10 | 0.36% | 8,298 |
| May 21, 2026 | 1,245.80 | 1,291.20 | 1,176.10 | 1,201.80 | 1,201.80 | -4.85% | 15,062 |
| May 20, 2026 | 1,282.70 | 1,282.70 | 1,231.10 | 1,263.00 | 1,263.00 | -0.52% | 3,885 |
| May 19, 2026 | 1,295.30 | 1,341.80 | 1,250.00 | 1,269.60 | 1,269.60 | -1.98% | 7,336 |
| May 18, 2026 | 1,373.60 | 1,373.60 | 1,273.90 | 1,295.30 | 1,295.30 | -5.57% | 6,197 |
| May 15, 2026 | 1,370.80 | 1,424.70 | 1,346.10 | 1,371.70 | 1,371.70 | 0.08% | 6,157 |
| May 14, 2026 | 1,340.00 | 1,376.90 | 1,340.00 | 1,370.60 | 1,370.60 | 6.18% | 35,509 |
| May 13, 2026 | 1,221.30 | 1,316.00 | 1,221.30 | 1,290.80 | 1,290.80 | 4.59% | 12,071 |
| May 12, 2026 | 1,269.80 | 1,290.00 | 1,228.20 | 1,234.20 | 1,234.20 | -1.22% | 6,246 |
| May 11, 2026 | 1,324.90 | 1,324.90 | 1,240.00 | 1,249.40 | 1,249.40 | -3.45% | 7,584 |
| May 8, 2026 | 1,308.30 | 1,308.30 | 1,261.60 | 1,294.10 | 1,294.10 | -0.42% | 6,570 |
| May 7, 2026 | 1,308.70 | 1,319.80 | 1,281.00 | 1,299.60 | 1,299.60 | -1.40% | 19,427 |
| May 6, 2026 | 1,296.70 | 1,325.00 | 1,269.00 | 1,318.00 | 1,318.00 | 2.73% | 10,341 |
| May 5, 2026 | 1,259.80 | 1,294.10 | 1,220.10 | 1,283.00 | 1,283.00 | 1.95% | 7,486 |
| May 4, 2026 | 1,203.30 | 1,267.20 | 1,203.30 | 1,258.50 | 1,258.50 | 4.94% | 3,855 |
| Apr 30, 2026 | 1,258.40 | 1,261.25 | 1,166.50 | 1,199.30 | 1,199.30 | -5.17% | 16,417 |
| Apr 29, 2026 | 1,319.00 | 1,319.00 | 1,237.80 | 1,264.70 | 1,264.70 | -3.50% | 16,393 |
| Apr 28, 2026 | 1,312.55 | 1,323.40 | 1,301.00 | 1,310.60 | 1,310.60 | 0.90% | 2,074 |
| Apr 27, 2026 | 1,323.05 | 1,362.30 | 1,293.15 | 1,298.85 | 1,298.85 | -1.78% | 4,597 |
| Apr 24, 2026 | 1,300.05 | 1,333.80 | 1,282.65 | 1,322.35 | 1,322.35 | 2.36% | 4,115 |
| Apr 23, 2026 | 1,341.00 | 1,359.65 | 1,261.30 | 1,291.80 | 1,291.80 | -4.67% | 8,436 |
| Apr 22, 2026 | 1,399.00 | 1,399.00 | 1,341.05 | 1,355.15 | 1,355.15 | -2.37% | 3,250 |
| Apr 21, 2026 | 1,310.00 | 1,410.00 | 1,287.15 | 1,388.05 | 1,388.05 | 6.62% | 14,954 |