3B BlackBio Dx Ltd 3BBLACKBIO
NSE · India · Process Industries
INR 1,646.80-63.60 (-3.72%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,710.40 | +5.40% | INR 1,615.10 | INR 1,740.00 | INR 1,610.50 | 67.74K |
| 2026-09-29 | INR 1,622.70 | +2.39% | INR 1,575.10 | INR 1,635.00 | INR 1,532.90 | 31.54K |
| 2026-09-28 | INR 1,584.80 | +8.83% | INR 1,502.90 | INR 1,599.00 | INR 1,475.50 | 84.31K |
| 2026-09-25 | INR 1,456.20 | +3.57% | INR 1,398.30 | INR 1,473.90 | INR 1,381.00 | 8.01K |
| 2026-09-24 | INR 1,406.00 | -1.79% | INR 1,425.00 | INR 1,425.00 | INR 1,391.00 | 6.96K |
| 2026-09-23 | INR 1,431.60 | +4.55% | INR 1,400.00 | INR 1,440.00 | INR 1,391.10 | 6.55K |
| 2026-09-22 | INR 1,369.30 | -2.73% | INR 1,412.90 | INR 1,421.00 | INR 1,360.00 | 6.60K |
| 2026-09-21 | INR 1,407.80 | +6.71% | INR 1,333.90 | INR 1,419.70 | INR 1,306.30 | 9.26K |
| 2026-09-18 | INR 1,319.30 | +2.21% | INR 1,313.50 | INR 1,328.70 | INR 1,289.80 | 6.77K |
| 2026-09-17 | INR 1,290.80 | -0.14% | INR 1,299.70 | INR 1,317.10 | INR 1,283.20 | 5.79K |
| 2026-09-16 | INR 1,292.60 | -4.66% | INR 1,355.00 | INR 1,367.20 | INR 1,285.00 | 24.55K |
| 2026-09-15 | INR 1,355.80 | -4.51% | INR 1,423.50 | INR 1,437.30 | INR 1,352.00 | 10.03K |
| 2026-09-14 | INR 1,419.90 | 0.00% | INR 1,419.90 | INR 1,419.90 | INR 1,419.90 | 0 |
| 2026-09-11 | INR 1,419.90 | -1.62% | INR 1,442.00 | INR 1,448.30 | INR 1,389.00 | 19.60K |
| 2026-09-10 | INR 1,443.30 | -2.22% | INR 1,494.60 | INR 1,494.60 | INR 1,431.00 | 13.60K |
| 2026-09-09 | INR 1,476.10 | +1.43% | INR 1,490.00 | INR 1,499.00 | INR 1,448.10 | 9.17K |
| 2026-09-08 | INR 1,455.30 | -4.34% | INR 1,563.00 | INR 1,569.50 | INR 1,428.10 | 26.24K |
| 2026-09-07 | INR 1,521.30 | +4.19% | INR 1,486.00 | INR 1,530.20 | INR 1,470.20 | 14.27K |
| 2026-09-04 | INR 1,460.10 | -1.76% | INR 1,508.50 | INR 1,513.90 | INR 1,411.20 | 19.63K |
| 2026-09-03 | INR 1,486.20 | +0.51% | INR 1,500.00 | INR 1,550.00 | INR 1,481.00 | 20.14K |
| 2026-09-02 | INR 1,478.60 | -2.95% | INR 1,528.50 | INR 1,588.90 | INR 1,469.10 | 50.93K |
| 2026-09-01 | INR 1,523.50 | +5.23% | INR 1,455.00 | INR 1,546.80 | INR 1,451.10 | 40.08K |
| 2026-08-31 | INR 1,447.80 | +0.46% | INR 1,458.10 | INR 1,510.00 | INR 1,430.00 | 33.12K |
| 2026-08-28 | INR 1,441.20 | +6.73% | INR 1,362.00 | INR 1,463.00 | INR 1,362.00 | 45.45K |
| 2026-08-27 | INR 1,350.30 | +3.37% | INR 1,310.00 | INR 1,361.90 | INR 1,310.00 | 16.39K |
| 2026-08-26 | INR 1,306.30 | +3.48% | INR 1,266.30 | INR 1,313.00 | INR 1,266.30 | 15.97K |
| 2026-08-25 | INR 1,262.40 | +0.06% | INR 1,261.50 | INR 1,279.00 | INR 1,230.10 | 11.00K |
| 2026-08-24 | INR 1,261.60 | +4.91% | INR 1,202.00 | INR 1,278.00 | INR 1,191.40 | 33.26K |
| 2026-08-21 | INR 1,202.50 | +4.47% | INR 1,158.90 | INR 1,225.00 | INR 1,130.00 | 18.55K |
| 2026-08-20 | INR 1,151.10 | +0.64% | INR 1,150.00 | INR 1,178.00 | INR 1,099.50 | 21.99K |
| 2026-08-19 | INR 1,143.80 | -0.40% | INR 1,135.00 | INR 1,160.90 | INR 1,124.80 | 20.12K |
| 2026-08-18 | INR 1,148.40 | — | INR 1,154.20 | INR 1,167.80 | INR 1,142.00 | 7.53K |