3B Blackbio

3B Blackbio DX Ltd Historical Data

NSEBSE

₹1,281.4

(-2.23%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	1,429.5	1,429.5	1,389	1,390.2	367	30,91,164	1,317
24-Oct-2025	1,406.9	1,406.9	1,380	1,386.45	232	23,73,086	1,040
27-Oct-2025	1,405.4	1,405.4	1,311	1,321.6	1,141	1,40,13,643	7,675
28-Oct-2025	1,349.9	1,349.95	1,320	1,325.2	454	66,18,455	2,452
29-Oct-2025	1,340	1,374	1,323.6	1,356.7	328	61,02,752	2,983
30-Oct-2025	1,350	1,371.8	1,328.5	1,345	323	74,10,185	3,239
31-Oct-2025	1,345	1,387.5	1,340.2	1,377.85	418	61,88,562	2,588
03-Nov-2025	1,374	1,393	1,350.85	1,365	249	36,81,178	2,006
04-Nov-2025	1,352.1	1,360	1,345	1,350.75	117	12,74,375	559
06-Nov-2025	1,350.75	1,350.75	1,321	1,324.35	264	37,01,179	2,058
07-Nov-2025	1,329.9	1,344.95	1,290.5	1,329.2	205	29,46,851	1,488
10-Nov-2025	1,364	1,390.5	1,331.35	1,363.4	258	40,82,586	2,096
11-Nov-2025	1,388	1,419.75	1,367.5	1,410.95	551	70,25,308	3,342
12-Nov-2025	1,439	1,439	1,349.95	1,361.2	310	36,74,504	1,824
13-Nov-2025	1,361.2	1,390.05	1,320.3	1,335.1	346	53,94,022	2,416
14-Nov-2025	1,347	1,410	1,347	1,391.85	473	82,11,754	3,661
17-Nov-2025	1,415	1,425	1,248	1,328.15	1,531	2,89,79,898	13,371
18-Nov-2025	1,333.05	1,359	1,315.3	1,339.8	346	61,62,182	3,460
19-Nov-2025	1,375.95	1,380	1,296.05	1,321.15	410	89,01,594	4,979
20-Nov-2025	1,347.95	1,347.95	1,290	1,310.6	393	62,47,058	2,932
21-Nov-2025	1,311	1,329.95	1,277	1,281.4	357	44,84,392	2,085

3B Blackbio: Related NEWS

No Record Found

Invest wise with Expert advice