Molbio Diagnostics Limited MOLBIO
NSE · India · Health Technology
INR 1,507.00+198.10 (+15.13%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,513.10 | +15.60% | INR 1,313.00 | INR 1,564.30 | INR 1,312.10 | 8.75M |
| 2026-09-30 | INR 1,308.90 | +4.24% | INR 1,314.90 | INR 1,369.20 | INR 1,274.40 | 3.13M |
| 2026-09-29 | INR 1,255.60 | +1.46% | INR 1,231.20 | INR 1,275.00 | INR 1,221.00 | 435.36K |
| 2026-09-28 | INR 1,237.50 | -0.68% | INR 1,243.00 | INR 1,273.80 | INR 1,212.30 | 736.08K |
| 2026-09-25 | INR 1,246.00 | -0.02% | INR 1,247.50 | INR 1,259.60 | INR 1,216.60 | 538.65K |
| 2026-09-24 | INR 1,246.20 | -5.10% | INR 1,304.20 | INR 1,321.60 | INR 1,230.00 | 727.31K |
| 2026-09-23 | INR 1,313.20 | +3.91% | INR 1,274.70 | INR 1,338.30 | INR 1,260.20 | 2.19M |
| 2026-09-22 | INR 1,263.80 | +3.69% | INR 1,230.00 | INR 1,283.50 | INR 1,227.60 | 1.58M |
| 2026-09-21 | INR 1,218.80 | -5.39% | INR 1,295.00 | INR 1,298.80 | INR 1,205.40 | 1.80M |
| 2026-09-18 | INR 1,288.30 | +0.23% | INR 1,297.10 | INR 1,314.80 | INR 1,262.20 | 1.44M |
| 2026-09-17 | INR 1,285.30 | -1.66% | INR 1,313.50 | INR 1,382.00 | INR 1,272.10 | 3.80M |
| 2026-09-16 | INR 1,307.00 | -3.67% | INR 1,385.00 | INR 1,437.60 | INR 1,196.20 | 8.10M |
| 2026-09-15 | INR 1,356.80 | -5.66% | INR 1,419.70 | INR 1,419.70 | INR 1,273.00 | 3.77M |
| 2026-09-14 | INR 1,438.20 | 0.00% | INR 1,438.20 | INR 1,438.20 | INR 1,438.20 | 0 |
| 2026-09-11 | INR 1,438.20 | -4.72% | INR 1,545.00 | INR 1,686.80 | INR 1,391.70 | 22.06M |
| 2026-09-10 | INR 1,509.40 | +19.99% | INR 1,271.00 | INR 1,509.40 | INR 1,271.00 | 11.33M |
| 2026-09-09 | INR 1,257.90 | +12.56% | INR 1,119.00 | INR 1,293.50 | INR 1,111.50 | 9.41M |
| 2026-09-08 | INR 1,117.50 | -0.86% | INR 1,127.20 | INR 1,155.00 | INR 1,110.20 | 322.07K |
| 2026-09-07 | INR 1,127.20 | -2.87% | INR 1,170.00 | INR 1,183.70 | INR 1,098.20 | 1.07M |
| 2026-09-04 | INR 1,160.50 | +2.23% | INR 1,139.90 | INR 1,177.00 | INR 1,117.20 | 594.27K |
| 2026-09-03 | INR 1,135.20 | +2.47% | INR 1,120.00 | INR 1,141.80 | INR 1,103.00 | 465.64K |
| 2026-09-02 | INR 1,107.80 | +5.17% | INR 1,047.20 | INR 1,132.10 | INR 1,043.80 | 1.87M |
| 2026-09-01 | INR 1,053.30 | -3.04% | INR 1,072.30 | INR 1,089.20 | INR 1,035.20 | 476.29K |
| 2026-08-31 | INR 1,086.30 | -0.77% | INR 1,102.10 | INR 1,161.10 | INR 1,065.20 | 1.16M |
| 2026-08-28 | INR 1,094.75 | -4.32% | INR 1,153.95 | INR 1,156.10 | INR 1,077.50 | 980.90K |
| 2026-08-27 | INR 1,144.15 | -7.64% | INR 1,234.00 | INR 1,243.70 | INR 1,130.10 | 1.15M |
| 2026-08-26 | INR 1,238.85 | +0.94% | INR 1,242.00 | INR 1,264.60 | INR 1,215.00 | 1.37M |
| 2026-08-25 | INR 1,227.35 | +2.34% | INR 1,224.15 | INR 1,247.00 | INR 1,180.05 | 2.43M |
| 2026-08-24 | INR 1,199.30 | +9.18% | INR 1,125.00 | INR 1,219.95 | INR 1,125.00 | 4.09M |
| 2026-08-21 | INR 1,098.45 | +5.96% | INR 1,047.05 | INR 1,118.40 | INR 1,041.20 | 3.64M |
| 2026-08-20 | INR 1,036.65 | 0.00% | INR 1,046.90 | INR 1,083.50 | INR 1,020.05 | 2.21M |
| 2026-08-19 | INR 1,036.65 | -6.68% | INR 1,085.00 | INR 1,132.85 | INR 1,012.00 | 6.15M |
| 2026-08-18 | INR 1,110.90 | +6.64% | INR 1,037.00 | INR 1,177.00 | INR 1,022.65 | 11.28M |
| 2026-08-17 | INR 1,041.70 | — | INR 980.00 | INR 1,064.75 | INR 926.35 | 15.98M |