3B Blackbio

3B Blackbio DX Ltd Historical Data

NSEBSE

₹1,636.55

(-0.96%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

24/12/2025

To Date

24/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Dec-2025	1,450	1,464	1,372.95	1,393.8	710	1,08,90,383	4,827
29-Dec-2025	1,400	1,437.8	1,371	1,423.2	352	44,13,232	1,912
30-Dec-2025	1,420	1,438.8	1,390	1,423.1	457	96,21,489	4,391
31-Dec-2025	1,427.15	1,430	1,349	1,404.95	676	1,17,31,844	4,093
01-Jan-2026	1,400.05	1,422.95	1,370	1,414.65	169	13,34,491	520
02-Jan-2026	1,391.05	1,425.95	1,384.05	1,409.9	172	36,65,538	2,000
05-Jan-2026	1,448.95	1,448.95	1,400	1,432.6	193	20,11,633	743
06-Jan-2026	1,432.55	1,493.05	1,409.05	1,482.75	515	1,94,58,969	11,209
07-Jan-2026	1,500	1,530	1,484.35	1,510.2	382	52,69,596	2,313
08-Jan-2026	1,510	1,510	1,480	1,485.2	204	53,68,504	3,235
09-Jan-2026	1,485.2	1,518.95	1,451	1,454.8	204	39,87,717	1,904
12-Jan-2026	1,461.85	1,532	1,405.15	1,477.5	446	1,05,98,794	4,114
13-Jan-2026	1,510	1,524.9	1,412.3	1,455.5	624	1,80,34,706	8,997
14-Jan-2026	1,500	1,634.5	1,460.8	1,595.6	1,072	2,76,76,537	14,039
16-Jan-2026	1,603.55	1,724.5	1,576.15	1,695.75	1,190	2,57,55,159	10,744
19-Jan-2026	1,700	1,750	1,612.3	1,630.35	829	1,55,48,643	5,819
20-Jan-2026	1,635	1,667.9	1,525.5	1,560.1	660	89,13,607	3,598
21-Jan-2026	1,552.3	1,666	1,511	1,624.9	752	1,47,59,782	5,750
22-Jan-2026	1,656	1,699.9	1,629	1,652.45	466	1,08,90,856	4,106
23-Jan-2026	1,630.2	1,700	1,606	1,636.55	602	2,13,15,835	8,640

3B Blackbio: Related NEWS

No Record Found

Invest wise with Expert advice