3B Blackbio Dx Limited (NSE:3BBLACKBIO)
India · Delayed Price · Currency is INR 1,250.40
-18.10 (-1.43%)
At close: Jul 17, 2026
NSE:3BBLACKBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,208.90 | 1,221.40 | 1,168.10 | 1,173.50 | 1,173.50 | -2.68% | 7,504 |
| Jul 2, 2026 | 1,191.50 | 1,215.00 | 1,186.20 | 1,205.80 | 1,205.80 | 0.39% | 2,293 |
| Jul 1, 2026 | 1,170.00 | 1,216.90 | 1,167.20 | 1,201.10 | 1,201.10 | 2.76% | 5,577 |
| Jun 30, 2026 | 1,178.30 | 1,184.90 | 1,164.10 | 1,168.80 | 1,168.80 | -0.43% | 4,171 |
| Jun 29, 2026 | 1,159.70 | 1,199.70 | 1,159.70 | 1,173.80 | 1,173.80 | 1.22% | 2,380 |
| Jun 25, 2026 | 1,173.90 | 1,209.20 | 1,145.80 | 1,159.70 | 1,159.70 | -0.92% | 8,297 |
| Jun 24, 2026 | 1,182.00 | 1,194.70 | 1,154.30 | 1,170.50 | 1,170.50 | -0.90% | 10,084 |
| Jun 23, 2026 | 1,202.70 | 1,222.00 | 1,168.90 | 1,181.10 | 1,181.10 | -1.80% | 11,299 |
| Jun 22, 2026 | 1,217.90 | 1,225.00 | 1,160.40 | 1,202.70 | 1,202.70 | 0.55% | 32,952 |
| Jun 19, 2026 | 1,204.30 | 1,225.90 | 1,172.60 | 1,196.10 | 1,196.10 | -0.42% | 23,965 |
| Jun 18, 2026 | 1,206.00 | 1,228.00 | 1,191.40 | 1,201.10 | 1,201.10 | -0.10% | 4,596 |
| Jun 17, 2026 | 1,288.00 | 1,288.00 | 1,193.00 | 1,202.30 | 1,202.30 | -4.48% | 11,786 |
| Jun 16, 2026 | 1,287.50 | 1,287.50 | 1,249.10 | 1,258.70 | 1,258.70 | -2.23% | 6,393 |
| Jun 15, 2026 | 1,250.20 | 1,306.00 | 1,239.70 | 1,287.40 | 1,287.40 | 3.37% | 16,880 |
| Jun 12, 2026 | 1,255.10 | 1,272.80 | 1,239.90 | 1,245.40 | 1,245.40 | -0.69% | 10,923 |
| Jun 11, 2026 | 1,234.70 | 1,269.00 | 1,225.00 | 1,254.10 | 1,254.10 | 0.06% | 12,997 |
| 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 |