Skip to main content
3B Blackbio Dx Limited (BOM:532067)
India flag India · Delayed Price · Currency is INR
1,309.75
+12.50 (0.96%)
At close: Apr 28, 2026

3B Blackbio Dx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,305.801,318.001,302.301,309.751,309.750.96%434
Apr 27, 20261,335.901,335.901,294.001,297.251,297.25-1.85%1,352
Apr 24, 20261,298.051,329.001,281.551,321.651,321.651.87%4,338
Apr 23, 20261,350.001,351.201,281.001,297.351,297.35-4.11%3,097
Apr 22, 20261,384.801,409.001,350.001,352.901,352.90-2.30%2,315
Apr 21, 20261,303.001,408.501,300.001,384.801,384.806.31%10,848
Apr 20, 20261,335.001,351.001,285.001,302.651,302.65-0.55%11,434
Apr 17, 20261,251.101,317.701,241.051,309.901,309.905.10%23,536
Apr 16, 20261,224.501,270.001,191.001,246.301,246.302.06%16,863
Apr 15, 20261,234.801,235.001,211.001,221.151,221.152.79%10,669
Apr 13, 20261,200.001,230.001,151.101,187.951,187.95-2.85%7,549
Apr 10, 20261,231.951,245.001,192.051,222.751,222.751.77%7,432
Apr 9, 20261,248.001,248.001,190.001,201.501,201.50-1.89%8,897
Apr 8, 20261,250.001,250.051,203.001,224.701,224.704.20%14,723
Apr 7, 20261,205.951,215.951,149.001,175.301,175.30-1.57%13,132
Apr 6, 20261,249.801,249.801,185.001,194.001,194.00-2.81%21,164
Apr 2, 20261,144.001,254.051,110.001,228.551,228.556.42%11,663
Apr 1, 20261,151.001,216.001,130.001,154.401,154.402.52%10,818
Mar 30, 20261,155.001,182.901,120.001,126.001,126.00-3.56%11,056
Mar 27, 20261,220.001,225.051,151.001,167.551,167.55-4.20%30,882
Mar 25, 20261,260.301,281.951,200.001,218.701,218.70-2.33%11,814
Mar 24, 20261,254.001,272.001,225.401,247.801,247.801.00%9,122
Mar 23, 20261,250.101,288.651,224.201,235.401,235.40-4.67%6,764
Mar 20, 20261,275.001,317.701,269.951,295.951,295.951.05%5,209
Mar 19, 20261,279.001,315.001,250.001,282.501,282.50-1.16%8,821
Mar 18, 20261,266.001,317.701,266.001,297.501,297.503.20%17,475
Mar 17, 20261,236.051,287.701,205.351,257.251,257.251.88%10,701
Mar 16, 20261,193.601,243.951,173.551,234.101,234.103.89%8,680
Mar 13, 20261,225.051,259.901,163.851,187.851,187.85-2.25%13,774
Mar 12, 20261,252.001,259.951,175.001,215.151,215.15-3.03%15,023
Mar 11, 20261,320.001,389.001,240.001,253.151,253.15-3.43%20,803
Mar 10, 20261,207.301,315.301,207.301,297.651,297.657.54%13,613
Mar 9, 20261,200.001,240.901,171.201,206.701,206.70-3.62%14,431
Mar 6, 20261,252.801,279.801,205.101,252.051,252.05-0.10%5,814
Mar 5, 20261,250.001,268.951,200.001,253.301,253.302.58%13,099
Mar 4, 20261,291.001,339.751,195.001,221.751,221.75-8.63%42,865
Mar 2, 20261,302.001,404.701,286.051,337.201,337.20-1.06%19,765
Feb 27, 20261,452.101,489.701,323.051,351.501,351.50-7.36%40,003
Feb 26, 20261,553.001,553.001,440.001,458.801,458.80-4.57%6,630
Feb 25, 20261,518.001,554.951,518.001,528.601,528.601.10%5,011
Feb 24, 20261,591.001,591.001,505.001,512.001,512.00-5.33%11,160
Feb 23, 20261,600.001,610.001,529.951,597.201,597.20-0.92%8,019
Feb 20, 20261,608.901,620.001,573.601,612.101,612.102.47%3,943
Feb 19, 20261,650.001,650.001,563.001,573.301,573.30-3.97%5,341
Feb 18, 20261,598.251,653.001,598.251,638.351,638.352.51%3,598
Feb 17, 20261,600.001,610.001,582.051,598.251,598.250.76%1,287
Feb 16, 20261,600.001,629.851,572.301,586.151,586.15-0.47%3,468
Feb 13, 20261,610.001,642.001,562.001,593.651,593.65-2.97%3,740
Feb 12, 20261,697.951,700.001,617.301,642.451,642.45-0.99%5,334
Feb 11, 20261,685.501,685.551,640.101,658.901,658.90-1.86%3,652
Feb 10, 20261,592.101,700.051,592.101,690.351,690.354.26%13,643
Feb 9, 20261,650.001,720.001,606.001,621.251,621.25-0.39%22,207
Feb 6, 20261,600.001,645.001,585.051,627.551,627.551.80%3,201
Feb 5, 20261,639.901,639.901,572.001,598.801,598.80-2.42%1,116
Feb 4, 20261,575.001,648.001,545.051,638.501,638.504.72%2,761
Feb 3, 20261,580.001,597.951,521.201,564.601,564.602.58%5,102
Feb 2, 20261,643.951,644.001,512.651,525.201,525.20-5.58%7,260
Feb 1, 20261,689.801,746.001,581.201,615.301,615.30-3.13%3,252
Jan 30, 20261,633.051,692.001,633.051,667.451,667.451.33%1,541
Jan 29, 20261,698.751,698.751,640.001,645.501,645.50-1.22%3,690
Jan 28, 20261,572.001,680.001,572.001,665.901,665.904.76%16,217
Jan 27, 20261,635.001,679.801,570.001,590.201,590.20-2.83%5,369
Jan 23, 20261,630.201,700.001,606.001,636.551,636.55-0.96%12,816
Jan 22, 20261,656.001,699.901,629.001,652.451,652.451.70%6,535
Jan 21, 20261,552.301,666.001,511.001,624.901,624.904.15%9,344
Jan 20, 20261,635.001,667.901,525.501,560.101,560.10-4.31%5,617
Jan 19, 20261,700.001,750.001,612.301,630.351,630.35-3.86%9,241
Jan 16, 20261,603.551,724.501,576.151,695.751,695.756.28%15,554
Jan 14, 20261,500.001,634.501,460.801,595.601,595.609.63%17,751
Jan 13, 20261,510.001,524.901,412.301,455.501,455.50-1.49%12,312
Jan 12, 20261,461.851,532.001,405.151,477.501,477.501.56%7,222
Jan 9, 20261,485.201,518.951,451.001,454.801,454.80-2.05%2,696
Jan 8, 20261,510.001,510.001,480.001,485.201,485.20-1.66%3,590
Jan 7, 20261,500.001,530.001,484.351,510.201,510.201.85%3,491
Jan 6, 20261,432.551,493.051,409.051,482.751,482.753.50%13,312
Jan 5, 20261,448.951,448.951,400.001,432.601,432.601.61%1,417
Jan 2, 20261,391.051,425.951,384.051,409.901,409.90-0.34%2,603
Jan 1, 20261,400.051,422.951,370.001,414.651,414.650.69%952
Dec 31, 20251,427.151,430.001,349.001,404.951,404.95-1.28%8,446
Dec 30, 20251,420.001,438.801,390.001,423.101,423.10-0.01%6,786
Dec 29, 20251,400.001,437.801,371.001,423.201,423.202.11%3,153
Dec 26, 20251,450.001,464.001,372.951,393.801,393.80-4.18%7,705
Dec 24, 20251,422.001,464.001,415.201,454.651,454.650.59%8,945
Dec 23, 20251,405.001,455.001,379.751,446.101,446.101.79%7,768
Dec 22, 20251,357.451,451.501,357.451,420.651,420.655.40%14,171
Dec 19, 20251,359.001,388.001,290.301,347.851,347.85-0.64%7,105
Dec 18, 20251,418.001,418.001,337.001,356.551,356.55-2.30%2,366
Dec 17, 20251,419.951,440.001,363.301,388.451,388.45-2.49%2,380
Dec 16, 20251,418.001,435.001,378.001,423.951,423.950.42%5,006
Dec 15, 20251,385.001,424.951,365.001,418.001,418.002.79%8,392
Dec 12, 20251,256.051,400.001,223.001,379.501,379.508.54%18,495
Dec 11, 20251,244.301,284.951,222.651,271.001,271.000.19%2,973
Dec 10, 20251,269.951,300.001,261.101,268.651,268.651.54%2,588
Dec 9, 20251,235.001,284.001,151.001,249.451,249.45-0.65%9,619
Dec 8, 20251,251.051,270.001,230.001,257.651,257.65-0.14%3,411
Dec 5, 20251,298.001,298.001,252.051,259.451,259.45-1.47%3,019
Dec 4, 20251,290.751,309.801,260.101,278.251,278.25-0.97%1,920
Dec 3, 20251,223.651,300.001,223.651,290.751,290.753.55%6,425
Dec 2, 20251,276.001,276.001,230.501,246.501,246.50-0.99%2,969
Dec 1, 20251,319.901,319.901,250.501,259.001,259.00-2.12%3,288