Molbio Diagnostics Limited (NSE:MOLBIO)
India · Delayed Price · Currency is INR 1,322.60
-112.20 (-7.82%)
Oct 21, 2026, 3:29 PM IST
Molbio Diagnostics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,463.30 | 1,466.80 | 1,307.80 | 1,322.60 | 1,322.60 | -7.82% | 1,605,700 |
| Oct 19, 2026 | 1,560.00 | 1,570.90 | 1,415.00 | 1,434.80 | 1,434.80 | -8.87% | 1,424,636 |
| Oct 16, 2026 | 1,434.00 | 1,673.70 | 1,424.70 | 1,574.40 | 1,574.40 | 10.15% | 8,324,984 |
| Oct 15, 2026 | 1,464.90 | 1,474.70 | 1,416.50 | 1,429.30 | 1,429.30 | -2.18% | 341,667 |
| Oct 14, 2026 | 1,473.10 | 1,498.80 | 1,451.20 | 1,461.20 | 1,461.20 | -0.72% | 502,350 |
| Oct 13, 2026 | 1,445.00 | 1,479.90 | 1,407.10 | 1,471.80 | 1,471.80 | 2.05% | 810,188 |
| Oct 12, 2026 | 1,445.00 | 1,472.00 | 1,398.00 | 1,442.30 | 1,442.30 | 0.26% | 841,870 |
| Oct 9, 2026 | 1,481.20 | 1,488.90 | 1,427.10 | 1,438.60 | 1,438.60 | -2.74% | 779,885 |
| Oct 8, 2026 | 1,559.00 | 1,583.80 | 1,451.20 | 1,479.20 | 1,479.20 | -4.24% | 2,011,925 |
| Oct 7, 2026 | 1,499.00 | 1,559.90 | 1,496.40 | 1,544.70 | 1,544.70 | 2.90% | 1,450,584 |
| Oct 6, 2026 | 1,509.40 | 1,540.00 | 1,475.00 | 1,501.10 | 1,501.10 | -0.15% | 1,128,691 |
| Oct 5, 2026 | 1,501.80 | 1,558.30 | 1,472.60 | 1,503.40 | 1,503.40 | -0.64% | 3,050,454 |
| Oct 1, 2026 | 1,313.00 | 1,564.30 | 1,312.10 | 1,513.10 | 1,513.10 | 15.60% | 8,751,936 |
| Sep 30, 2026 | 1,314.90 | 1,369.20 | 1,274.40 | 1,308.90 | 1,308.90 | 4.24% | 3,130,442 |
| Sep 29, 2026 | 1,231.20 | 1,275.00 | 1,221.00 | 1,255.60 | 1,255.60 | 1.46% | 435,362 |
| Sep 28, 2026 | 1,243.00 | 1,273.80 | 1,212.30 | 1,237.50 | 1,237.50 | -0.68% | 736,077 |
| Sep 25, 2026 | 1,247.50 | 1,259.60 | 1,216.60 | 1,246.00 | 1,246.00 | -0.02% | 538,647 |
| Sep 24, 2026 | 1,304.20 | 1,321.60 | 1,230.00 | 1,246.20 | 1,246.20 | -5.10% | 727,312 |
| Sep 23, 2026 | 1,274.70 | 1,338.30 | 1,260.20 | 1,313.20 | 1,313.20 | 3.91% | 2,192,517 |
| Sep 22, 2026 | 1,230.00 | 1,283.50 | 1,227.60 | 1,263.80 | 1,263.80 | 3.69% | 1,579,734 |
| Sep 21, 2026 | 1,295.00 | 1,298.80 | 1,205.40 | 1,218.80 | 1,218.80 | -5.39% | 1,799,711 |
| Sep 18, 2026 | 1,297.10 | 1,314.80 | 1,262.20 | 1,288.30 | 1,288.30 | 0.23% | 1,435,104 |
| Sep 17, 2026 | 1,313.50 | 1,382.00 | 1,272.10 | 1,285.30 | 1,285.30 | -1.66% | 3,801,397 |
| Sep 16, 2026 | 1,385.00 | 1,437.60 | 1,196.20 | 1,307.00 | 1,307.00 | -3.67% | 8,096,253 |
| Sep 15, 2026 | 1,419.70 | 1,419.70 | 1,273.00 | 1,356.80 | 1,356.80 | -5.66% | 3,774,360 |
| Sep 11, 2026 | 1,545.00 | 1,686.80 | 1,391.70 | 1,438.20 | 1,438.20 | -4.72% | 22,057,840 |
| Sep 10, 2026 | 1,271.00 | 1,509.40 | 1,271.00 | 1,509.40 | 1,509.40 | 19.99% | 11,329,700 |
| Sep 9, 2026 | 1,119.00 | 1,293.50 | 1,111.50 | 1,257.90 | 1,257.90 | 12.56% | 9,414,132 |
| Sep 8, 2026 | 1,127.20 | 1,155.00 | 1,110.20 | 1,117.50 | 1,117.50 | -0.86% | 322,070 |
| Sep 7, 2026 | 1,170.00 | 1,183.70 | 1,098.20 | 1,127.20 | 1,127.20 | -2.87% | 1,068,499 |
| Sep 4, 2026 | 1,139.90 | 1,177.00 | 1,117.20 | 1,160.50 | 1,160.50 | 2.23% | 594,273 |
| Sep 3, 2026 | 1,120.00 | 1,141.80 | 1,103.00 | 1,135.20 | 1,135.20 | 2.47% | 465,643 |
| Sep 2, 2026 | 1,047.20 | 1,132.10 | 1,043.80 | 1,107.80 | 1,107.80 | 5.17% | 1,874,333 |
| Sep 1, 2026 | 1,072.30 | 1,089.20 | 1,035.20 | 1,053.30 | 1,053.30 | -3.04% | 476,294 |
| Aug 31, 2026 | 1,102.10 | 1,161.10 | 1,065.20 | 1,086.30 | 1,086.30 | -0.77% | 1,158,527 |
| Aug 28, 2026 | 1,153.95 | 1,156.10 | 1,077.50 | 1,094.75 | 1,094.75 | -4.32% | 980,898 |
| Aug 27, 2026 | 1,234.00 | 1,243.70 | 1,130.10 | 1,144.15 | 1,144.15 | -7.64% | 1,151,166 |
| Aug 26, 2026 | 1,242.00 | 1,264.60 | 1,215.00 | 1,238.85 | 1,238.85 | 0.94% | 1,373,950 |
| Aug 25, 2026 | 1,224.15 | 1,247.00 | 1,180.05 | 1,227.35 | 1,227.35 | 2.34% | 2,430,947 |
| Aug 24, 2026 | 1,125.00 | 1,219.95 | 1,125.00 | 1,199.30 | 1,199.30 | 9.18% | 4,088,878 |
| Aug 21, 2026 | 1,047.05 | 1,118.40 | 1,041.20 | 1,098.45 | 1,098.45 | 5.96% | 3,642,177 |
| Aug 20, 2026 | 1,046.90 | 1,083.50 | 1,020.05 | 1,036.65 | 1,036.65 | - | 2,213,704 |
| Aug 19, 2026 | 1,085.00 | 1,132.85 | 1,012.00 | 1,036.65 | 1,036.65 | -6.68% | 6,151,804 |
| Aug 18, 2026 | 1,037.00 | 1,177.00 | 1,022.65 | 1,110.90 | 1,110.90 | 6.64% | 11,279,774 |
| Aug 17, 2026 | 980.00 | 1,064.75 | 926.35 | 1,041.70 | 1,041.70 | 29.08% | 15,977,892 |
| Aug 14, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | - | - |