3B Blackbio

3B Blackbio DX Ltd Historical Data

NSEBSE

₹1,557.7

(1.92%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	1,461.05	1,590.15	1,461.05	1,578.25	476	1,56,14,605	7,762
15-Jul-2025	1,597.95	1,618.95	1,572.2	1,609.5	405	86,72,979	3,031
16-Jul-2025	1,609.5	1,630	1,565	1,583.55	375	1,29,75,594	6,232
17-Jul-2025	1,585.05	1,592.9	1,511.4	1,530.75	619	2,93,19,595	14,213
18-Jul-2025	1,530.75	1,548.9	1,516	1,537.85	227	42,91,759	2,036
21-Jul-2025	1,516.5	1,559.15	1,504	1,553.8	442	82,70,201	3,528
22-Jul-2025	1,570	1,570	1,516.25	1,522.1	313	36,80,372	1,227
23-Jul-2025	1,558	1,558	1,476.05	1,497.2	388	63,40,893	2,817
24-Jul-2025	1,477.05	1,508.75	1,475	1,494.5	247	37,76,175	1,630
25-Jul-2025	1,498.95	1,498.95	1,402.65	1,437.95	669	1,07,99,466	5,566
28-Jul-2025	1,426.5	1,550	1,402.05	1,506.5	959	2,34,49,581	9,885
29-Jul-2025	1,540	1,589.8	1,530	1,548.85	872	1,81,90,959	7,230
30-Jul-2025	1,574.95	1,584.95	1,540.05	1,558.2	237	42,58,190	1,519
31-Jul-2025	1,550	1,574.95	1,488.45	1,537.65	279	54,37,353	2,186
01-Aug-2025	1,584	1,584	1,515	1,541.2	226	39,10,635	1,452
04-Aug-2025	1,535	1,580	1,521.2	1,549.7	164	29,04,007	1,443
05-Aug-2025	1,574.95	1,590	1,534.05	1,581.05	321	79,64,414	3,567
06-Aug-2025	1,605.9	1,605.9	1,513.1	1,521.7	416	72,96,773	2,849
07-Aug-2025	1,519.95	1,519.95	1,463	1,500	422	53,68,253	2,180
08-Aug-2025	1,475	1,530.2	1,475	1,510	205	28,14,169	1,173
11-Aug-2025	1,569.9	1,569.9	1,515.05	1,528.3	236	41,37,147	1,480
12-Aug-2025	1,549.85	1,570	1,515	1,557.7	374	96,15,847	4,346

3B Blackbio: Related NEWS

No Record Found

Invest wise with Expert advice