Price Data Selection & Download
3B BlackBio DX Share Price All Time Records & Statistics (Apr 2026 - Oct 2026)
116 daily OHLCV records on NSE from April 2026 to Oct. 2026. Review 3B BlackBio DX price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1740.00
September 30, 2026
NSE Exchange
Share Price All Time Low
₹1085.00
June 02, 2026
NSE Exchange
Highest Volume Trading Day
84,310
September 28, 2026 • ₹1584.80
NSE Exchange
Share Price History Data (Apr 2026 - Oct 2026)
3BBLACKBIO daily open, high, low, close and volume (OHLCV) on NSE — 116 records.
Total Records
116
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹1646.90 | ₹1734.00 | ₹1609.60 | ₹1624.70 | 14,040 |
| 2026-10-01 | ₹1690.20 | ₹1734.00 | ₹1617.90 | ₹1646.80 | 27,802 |
| 2026-09-30 | ₹1615.10 | ₹1740.00 | ₹1610.50 | ₹1710.40 | 67,737 |
| 2026-09-29 | ₹1575.10 | ₹1635.00 | ₹1532.90 | ₹1622.70 | 31,539 |
| 2026-09-28 | ₹1502.90 | ₹1599.00 | ₹1475.50 | ₹1584.80 | 84,310 |
| 2026-09-25 | ₹1398.30 | ₹1473.90 | ₹1381.00 | ₹1456.20 | 8,013 |
| 2026-09-24 | ₹1425.00 | ₹1425.00 | ₹1391.00 | ₹1406.00 | 6,962 |
| 2026-09-23 | ₹1400.00 | ₹1440.00 | ₹1391.10 | ₹1431.60 | 6,553 |
| 2026-09-22 | ₹1412.90 | ₹1421.00 | ₹1360.00 | ₹1369.30 | 6,598 |
| 2026-09-21 | ₹1333.90 | ₹1419.70 | ₹1306.30 | ₹1407.80 | 9,258 |
| 2026-09-18 | ₹1313.50 | ₹1328.70 | ₹1289.80 | ₹1319.30 | 6,766 |
| 2026-09-17 | ₹1299.70 | ₹1317.10 | ₹1283.20 | ₹1290.80 | 5,794 |
| 2026-09-16 | ₹1355.00 | ₹1367.20 | ₹1285.00 | ₹1292.60 | 24,554 |
| 2026-09-15 | ₹1423.50 | ₹1437.30 | ₹1352.00 | ₹1355.80 | 10,026 |
| 2026-09-11 | ₹1442.00 | ₹1448.30 | ₹1389.00 | ₹1419.90 | 19,596 |
| 2026-09-10 | ₹1494.60 | ₹1494.60 | ₹1431.00 | ₹1443.30 | 13,603 |
| 2026-09-09 | ₹1490.00 | ₹1499.00 | ₹1448.10 | ₹1476.10 | 9,173 |
| 2026-09-08 | ₹1563.00 | ₹1569.50 | ₹1428.10 | ₹1455.30 | 26,241 |
| 2026-09-07 | ₹1486.00 | ₹1530.20 | ₹1470.20 | ₹1521.30 | 14,265 |
| 2026-09-04 | ₹1508.50 | ₹1513.90 | ₹1411.20 | ₹1460.10 | 19,626 |
| 2026-09-03 | ₹1500.00 | ₹1550.00 | ₹1481.00 | ₹1486.20 | 20,142 |
| 2026-09-02 | ₹1528.50 | ₹1588.90 | ₹1469.10 | ₹1478.60 | 50,928 |
| 2026-09-01 | ₹1455.00 | ₹1546.80 | ₹1451.10 | ₹1523.50 | 40,078 |
| 2026-08-31 | ₹1458.10 | ₹1510.00 | ₹1430.00 | ₹1447.80 | 33,118 |
| 2026-08-28 | ₹1362.00 | ₹1463.00 | ₹1362.00 | ₹1441.20 | 45,446 |
| 2026-08-27 | ₹1310.00 | ₹1361.90 | ₹1310.00 | ₹1350.30 | 16,388 |
| 2026-08-26 | ₹1266.30 | ₹1313.00 | ₹1266.30 | ₹1306.30 | 15,966 |
| 2026-08-25 | ₹1261.50 | ₹1279.00 | ₹1230.10 | ₹1262.40 | 11,001 |
| 2026-08-24 | ₹1202.00 | ₹1278.00 | ₹1191.40 | ₹1261.60 | 33,260 |
| 2026-08-21 | ₹1158.90 | ₹1225.00 | ₹1130.00 | ₹1202.50 | 18,551 |
| 2026-08-20 | ₹1150.00 | ₹1178.00 | ₹1099.50 | ₹1151.10 | 21,992 |
| 2026-08-19 | ₹1135.00 | ₹1160.90 | ₹1124.80 | ₹1143.80 | 20,123 |
| 2026-08-18 | ₹1154.20 | ₹1167.80 | ₹1142.00 | ₹1148.40 | 7,528 |
| 2026-08-17 | ₹1183.30 | ₹1190.00 | ₹1144.00 | ₹1148.40 | 18,178 |
| 2026-08-14 | ₹1181.20 | ₹1197.90 | ₹1140.00 | ₹1174.60 | 28,814 |
| 2026-08-13 | ₹1260.00 | ₹1283.00 | ₹1206.80 | ₹1225.50 | 9,462 |
| 2026-08-12 | ₹1216.80 | ₹1270.00 | ₹1190.00 | ₹1251.10 | 5,704 |
| 2026-08-11 | ₹1240.00 | ₹1241.00 | ₹1188.00 | ₹1208.00 | 6,179 |
| 2026-08-10 | ₹1254.80 | ₹1254.80 | ₹1216.50 | ₹1244.60 | 3,575 |
| 2026-08-07 | ₹1193.00 | ₹1224.50 | ₹1193.00 | ₹1207.70 | 1,984 |
| 2026-08-06 | ₹1207.00 | ₹1226.80 | ₹1201.00 | ₹1205.90 | 5,430 |
| 2026-08-05 | ₹1260.50 | ₹1260.50 | ₹1200.00 | ₹1204.00 | 8,883 |
| 2026-08-04 | ₹1248.10 | ₹1256.60 | ₹1218.00 | ₹1238.50 | 7,132 |
| 2026-08-03 | ₹1247.10 | ₹1282.00 | ₹1231.20 | ₹1248.10 | 4,007 |
| 2026-07-31 | ₹1265.50 | ₹1274.00 | ₹1244.00 | ₹1247.10 | 3,475 |
| 2026-07-30 | ₹1272.00 | ₹1277.00 | ₹1243.00 | ₹1250.00 | 3,705 |
| 2026-07-29 | ₹1292.20 | ₹1303.40 | ₹1269.00 | ₹1270.90 | 5,357 |
| 2026-07-28 | ₹1289.70 | ₹1305.90 | ₹1267.00 | ₹1298.80 | 10,694 |
| 2026-07-27 | ₹1282.00 | ₹1314.80 | ₹1263.80 | ₹1292.30 | 9,178 |
| 2026-07-24 | ₹1260.20 | ₹1301.80 | ₹1260.20 | ₹1278.10 | 4,086 |
| 2026-07-23 | ₹1287.00 | ₹1319.40 | ₹1269.40 | ₹1275.70 | 6,403 |
| 2026-07-22 | ₹1280.00 | ₹1295.00 | ₹1260.90 | ₹1289.60 | 9,511 |
| 2026-07-21 | ₹1273.90 | ₹1290.00 | ₹1224.00 | ₹1272.10 | 11,615 |
| 2026-07-20 | ₹1241.00 | ₹1290.00 | ₹1222.20 | ₹1267.40 | 14,764 |
| 2026-07-17 | ₹1269.30 | ₹1276.10 | ₹1240.00 | ₹1250.40 | 18,231 |
| 2026-07-16 | ₹1301.00 | ₹1321.90 | ₹1250.00 | ₹1268.50 | 21,455 |
| 2026-07-15 | ₹1182.00 | ₹1280.00 | ₹1182.00 | ₹1270.20 | 47,232 |
| 2026-07-14 | ₹1215.10 | ₹1215.10 | ₹1153.70 | ₹1182.60 | 23,719 |
| 2026-07-13 | ₹1151.20 | ₹1219.00 | ₹1145.40 | ₹1215.10 | 18,007 |
| 2026-07-10 | ₹1180.00 | ₹1198.90 | ₹1125.00 | ₹1148.60 | 12,246 |
| 2026-07-09 | ₹1183.70 | ₹1209.00 | ₹1155.00 | ₹1167.70 | 4,778 |
| 2026-07-08 | ₹1185.90 | ₹1226.10 | ₹1150.70 | ₹1166.20 | 13,400 |
| 2026-07-07 | ₹1210.00 | ₹1215.00 | ₹1165.00 | ₹1168.50 | 8,197 |
| 2026-07-06 | ₹1170.00 | ₹1233.90 | ₹1162.40 | ₹1207.50 | 12,956 |
| 2026-07-03 | ₹1208.90 | ₹1221.40 | ₹1168.10 | ₹1173.50 | 7,504 |
| 2026-07-02 | ₹1191.50 | ₹1215.00 | ₹1186.20 | ₹1205.80 | 2,293 |
| 2026-07-01 | ₹1170.00 | ₹1216.90 | ₹1167.20 | ₹1201.10 | 5,577 |
| 2026-06-30 | ₹1178.30 | ₹1184.90 | ₹1164.10 | ₹1168.80 | 4,171 |
| 2026-06-29 | ₹1159.70 | ₹1199.70 | ₹1159.70 | ₹1173.80 | 2,380 |
| 2026-06-25 | ₹1173.90 | ₹1209.20 | ₹1145.80 | ₹1159.70 | 8,297 |
| 2026-06-24 | ₹1182.00 | ₹1194.70 | ₹1154.30 | ₹1170.50 | 10,084 |
| 2026-06-23 | ₹1202.70 | ₹1222.00 | ₹1168.90 | ₹1181.10 | 11,299 |
| 2026-06-22 | ₹1217.90 | ₹1225.00 | ₹1160.40 | ₹1202.70 | 32,952 |
| 2026-06-19 | ₹1204.30 | ₹1225.90 | ₹1172.60 | ₹1196.10 | 23,965 |
| 2026-06-18 | ₹1206.00 | ₹1228.00 | ₹1191.40 | ₹1201.10 | 4,596 |
| 2026-06-17 | ₹1288.00 | ₹1288.00 | ₹1193.00 | ₹1202.30 | 11,786 |
| 2026-06-16 | ₹1287.50 | ₹1287.50 | ₹1249.10 | ₹1258.70 | 6,393 |
| 2026-06-15 | ₹1250.20 | ₹1306.00 | ₹1239.70 | ₹1287.40 | 16,880 |
| 2026-06-12 | ₹1255.10 | ₹1272.80 | ₹1239.90 | ₹1245.40 | 10,923 |
| 2026-06-11 | ₹1234.70 | ₹1269.00 | ₹1225.00 | ₹1254.10 | 12,997 |
| 2026-06-10 | ₹1228.00 | ₹1441.50 | ₹1199.90 | ₹1253.40 | 52,053 |
| 2026-06-09 | ₹1154.40 | ₹1219.10 | ₹1147.00 | ₹1201.50 | 23,670 |
| 2026-06-08 | ₹1112.40 | ₹1205.80 | ₹1100.00 | ₹1154.40 | 15,917 |
| 2026-06-05 | ₹1140.10 | ₹1149.00 | ₹1110.00 | ₹1120.60 | 4,361 |
| 2026-06-04 | ₹1141.20 | ₹1148.90 | ₹1110.60 | ₹1126.90 | 4,876 |
| 2026-06-03 | ₹1123.90 | ₹1149.00 | ₹1117.60 | ₹1138.90 | 12,025 |
| 2026-06-02 | ₹1085.00 | ₹1136.60 | ₹1085.00 | ₹1113.50 | 19,324 |
| 2026-06-01 | ₹1172.10 | ₹1245.90 | ₹1089.10 | ₹1102.80 | 37,258 |
| 2026-05-29 | ₹1265.00 | ₹1273.50 | ₹1223.90 | ₹1241.20 | 7,362 |
| 2026-05-27 | ₹1202.00 | ₹1235.60 | ₹1197.10 | ₹1221.70 | 8,633 |
| 2026-05-26 | ₹1250.00 | ₹1250.00 | ₹1182.00 | ₹1198.10 | 21,896 |
| 2026-05-25 | ₹1218.90 | ₹1258.90 | ₹1203.10 | ₹1236.20 | 3,584 |
| 2026-05-22 | ₹1210.10 | ₹1262.20 | ₹1190.00 | ₹1206.10 | 8,298 |
| 2026-05-21 | ₹1245.80 | ₹1291.20 | ₹1176.10 | ₹1201.80 | 15,062 |
| 2026-05-20 | ₹1282.70 | ₹1282.70 | ₹1231.10 | ₹1263.00 | 3,885 |
| 2026-05-19 | ₹1295.30 | ₹1341.80 | ₹1250.00 | ₹1269.60 | 7,336 |
| 2026-05-18 | ₹1373.60 | ₹1373.60 | ₹1273.90 | ₹1295.30 | 6,197 |
| 2026-05-15 | ₹1370.80 | ₹1424.70 | ₹1346.10 | ₹1371.70 | 6,157 |
| 2026-05-14 | ₹1340.00 | ₹1376.90 | ₹1340.00 | ₹1370.60 | 35,509 |
| 2026-05-13 | ₹1221.30 | ₹1316.00 | ₹1221.30 | ₹1290.80 | 12,071 |
| 2026-05-12 | ₹1269.80 | ₹1290.00 | ₹1228.20 | ₹1234.20 | 6,246 |
| 2026-05-11 | ₹1324.90 | ₹1324.90 | ₹1240.00 | ₹1249.40 | 7,584 |
| 2026-05-08 | ₹1308.30 | ₹1308.30 | ₹1261.60 | ₹1294.10 | 6,570 |
| 2026-05-07 | ₹1308.70 | ₹1319.80 | ₹1281.00 | ₹1299.60 | 19,427 |
| 2026-05-06 | ₹1296.70 | ₹1325.00 | ₹1269.00 | ₹1318.00 | 10,341 |
| 2026-05-05 | ₹1259.80 | ₹1294.10 | ₹1220.10 | ₹1283.00 | 7,486 |
| 2026-05-04 | ₹1203.30 | ₹1267.20 | ₹1203.30 | ₹1258.50 | 3,855 |
| 2026-04-30 | ₹1258.40 | ₹1261.25 | ₹1166.50 | ₹1199.30 | 16,417 |
| 2026-04-29 | ₹1319.00 | ₹1319.00 | ₹1237.80 | ₹1264.70 | 16,393 |
| 2026-04-28 | ₹1312.55 | ₹1323.40 | ₹1301.00 | ₹1310.60 | 2,074 |
| 2026-04-27 | ₹1323.05 | ₹1362.30 | ₹1293.15 | ₹1298.85 | 4,597 |
| 2026-04-24 | ₹1300.05 | ₹1333.80 | ₹1282.65 | ₹1322.35 | 4,115 |
| 2026-04-23 | ₹1341.00 | ₹1359.65 | ₹1261.30 | ₹1291.80 | 8,436 |
| 2026-04-22 | ₹1399.00 | ₹1399.00 | ₹1341.05 | ₹1355.15 | 3,250 |
| 2026-04-21 | ₹1310.00 | ₹1410.00 | ₹1287.15 | ₹1388.05 | 14,954 |
| 2026-04-20 | ₹1329.55 | ₹1346.85 | ₹1281.10 | ₹1301.90 | 4,965 |
3B BlackBio DX Share Price Performance Analysis (Apr 2026 - Oct 2026)
3BBLACKBIO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+24.79%
₹1301.90 → ₹1624.70
Year to Date
Price Volatility
9.39%
Low Volatility
Year to Date
Average Daily Volume
14,824
Year to Date Average
NSE Exchange
3B BlackBio DX Share Price History – Frequently Asked Questions
Common questions about 3BBLACKBIO historical data and records. For live price, key ratios and fundamentals, see 3B BlackBio DX screener.
What is the all-time high share price of 3B BlackBio DX (3BBLACKBIO)?
The all-time high share price of 3B BlackBio DX was ₹1740.0 recorded on September 30, 2026 on the NSE exchange.
What is the all-time low share price of 3B BlackBio DX (3BBLACKBIO)?
The all-time low share price of 3B BlackBio DX was ₹1085.0 recorded on June 02, 2026 on the NSE exchange.
How can I download 3BBLACKBIO historical share price data?
You can download 3B BlackBio DX historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for 3BBLACKBIO shares?
The highest trading volume day for 3B BlackBio DX was 84,310 shares traded on September 28, 2026 on the NSE exchange, with share price at ₹1584.8.