3B Blackbio

3B Blackbio DX Ltd Historical Data

NSEBSE

₹1,400

(0.96%)

Oct 14, 2025|11:55:00 AM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Sep-2025	1,391.15	1,409.8	1,391.15	1,396.2	261	57,88,132	2,581
25-Sep-2025	1,409	1,409	1,375.5	1,382.35	261	37,88,902	1,708
26-Sep-2025	1,382.95	1,385.75	1,360	1,364	435	62,46,952	3,241
29-Sep-2025	1,372	1,415	1,310	1,401.45	800	1,62,65,077	7,605
30-Sep-2025	1,380	1,405	1,352	1,374.8	628	1,38,15,126	6,709
01-Oct-2025	1,374.8	1,411	1,362.05	1,394.55	363	61,27,961	3,235
03-Oct-2025	1,380	1,453	1,380	1,423.75	654	1,16,88,154	4,842
06-Oct-2025	1,420	1,445	1,415	1,417	395	52,00,880	1,601
07-Oct-2025	1,417.1	1,425	1,380.2	1,390.5	421	38,83,588	1,657
08-Oct-2025	1,415	1,418.95	1,404.05	1,410.5	335	60,53,015	2,435
09-Oct-2025	1,414	1,418.95	1,397.5	1,413.1	503	52,71,715	1,866
10-Oct-2025	1,403	1,418	1,379.95	1,387.4	503	44,68,282	1,387
13-Oct-2025	1,362.2	1,406	1,362.2	1,386.75	272	42,82,375	1,783

3B Blackbio: Related NEWS

No Record Found

Invest wise with Expert advice