3B Blackbio

3B Blackbio DX Ltd Historical Data

NSEBSE

₹1,404.25

(1.35%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/08/2025

To Date

24/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	1,435.05	1,462.95	1,403	1,413.55	465	98,04,933	4,776
26-Aug-2025	1,430	1,448	1,407.05	1,436.75	305	55,99,257	2,465
28-Aug-2025	1,455	1,458.95	1,415	1,451.85	333	88,64,059	4,320
29-Aug-2025	1,450	1,458.9	1,425.05	1,434.4	322	41,94,208	1,588
01-Sep-2025	1,431	1,449.85	1,403	1,414.7	740	1,15,62,160	4,241
02-Sep-2025	1,414.7	1,449.9	1,405.05	1,424.55	691	1,76,52,933	8,674
03-Sep-2025	1,443.95	1,468	1,425.05	1,449.25	259	1,24,74,311	7,566
04-Sep-2025	1,477	1,500	1,420.05	1,432.75	577	1,90,49,494	9,937
05-Sep-2025	1,449.95	1,475	1,422	1,472.1	563	2,84,26,341	16,104
08-Sep-2025	1,475	1,483.95	1,451.2	1,457.45	431	72,21,013	2,688
09-Sep-2025	1,465.05	1,465.05	1,410	1,419.1	407	1,42,32,100	8,700
10-Sep-2025	1,437	1,454.95	1,396.9	1,410.35	746	1,50,66,416	6,809
11-Sep-2025	1,444.45	1,444.45	1,410.05	1,423.15	314	81,64,980	3,878
12-Sep-2025	1,436.95	1,436.95	1,421.05	1,425.85	190	16,38,266	574
15-Sep-2025	1,425.85	1,437.95	1,377	1,401.35	537	1,15,78,750	5,966
16-Sep-2025	1,401	1,428.9	1,372.3	1,382.9	710	87,67,058	3,812
17-Sep-2025	1,386	1,410	1,386	1,408.3	376	52,74,598	2,388
18-Sep-2025	1,409	1,410.05	1,392.1	1,398.7	290	32,64,983	1,584
19-Sep-2025	1,400	1,411	1,376	1,380.1	1,029	1,28,48,885	5,766
22-Sep-2025	1,380.1	1,408.95	1,380.1	1,385.5	397	47,85,808	1,816
23-Sep-2025	1,385	1,423.95	1,385	1,404.25	438	75,92,644	2,765

3B Blackbio: Related NEWS

No Record Found

Invest wise with Expert advice