Black Box Limited (BOM:500463)
India · Delayed Price · Currency is INR 514.40
-9.20 (-1.76%)
At close: Jul 22, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 499.00 | 520.00 | 488.50 | 511.25 | 511.25 | 0.53% | 9,141 |
| Jul 30, 2025 | 510.00 | 513.90 | 495.10 | 508.55 | 508.55 | 0.80% | 13,704 |
| Jul 29, 2025 | 471.70 | 505.85 | 466.10 | 504.50 | 504.50 | 4.71% | 21,114 |
| Jul 28, 2025 | 497.00 | 501.00 | 472.10 | 481.80 | 481.80 | -2.95% | 23,763 |
| Jul 25, 2025 | 519.00 | 519.00 | 490.10 | 496.45 | 496.45 | -3.05% | 9,227 |
| Jul 24, 2025 | 515.10 | 521.90 | 510.10 | 512.05 | 512.05 | -0.99% | 11,777 |
| Jul 23, 2025 | 510.10 | 525.90 | 510.10 | 517.15 | 517.15 | 0.53% | 3,896 |
| Jul 22, 2025 | 523.60 | 528.65 | 512.00 | 514.40 | 514.40 | -1.76% | 13,139 |
| Jul 21, 2025 | 522.00 | 532.85 | 522.00 | 523.60 | 523.60 | -0.55% | 12,009 |
| Jul 18, 2025 | 537.90 | 548.50 | 514.05 | 526.50 | 526.50 | -1.38% | 14,689 |
| Jul 17, 2025 | 544.50 | 548.00 | 533.00 | 533.85 | 533.85 | -1.67% | 8,228 |
| Jul 16, 2025 | 538.00 | 552.00 | 526.00 | 542.90 | 542.90 | 1.12% | 30,696 |
| Jul 15, 2025 | 518.05 | 538.00 | 518.05 | 536.90 | 536.90 | 3.23% | 9,747 |
| Jul 14, 2025 | 522.10 | 533.45 | 512.00 | 520.10 | 520.10 | -0.20% | 7,725 |
| Jul 11, 2025 | 530.00 | 534.00 | 516.55 | 521.15 | 521.15 | -2.39% | 20,236 |
| Jul 10, 2025 | 539.00 | 539.00 | 525.00 | 533.90 | 533.90 | 0.55% | 15,904 |
| Jul 9, 2025 | 532.00 | 538.55 | 521.40 | 531.00 | 531.00 | 0.95% | 7,540 |
| Jul 8, 2025 | 535.00 | 535.00 | 518.10 | 526.00 | 526.00 | -2.10% | 18,457 |
| Jul 7, 2025 | 545.00 | 545.00 | 531.00 | 537.30 | 537.30 | -0.42% | 8,972 |
| Jul 4, 2025 | 549.45 | 555.00 | 530.00 | 539.55 | 539.55 | -1.80% | 25,519 |
| Jul 3, 2025 | 533.00 | 550.75 | 530.00 | 549.45 | 549.45 | 3.30% | 17,546 |
| Jul 2, 2025 | 550.00 | 550.00 | 522.20 | 531.90 | 531.90 | -2.40% | 33,780 |
| Jul 1, 2025 | 534.00 | 549.15 | 520.00 | 545.00 | 545.00 | 4.21% | 37,071 |
| Jun 30, 2025 | 503.90 | 523.00 | 503.90 | 523.00 | 523.00 | 5.00% | 27,667 |
| Jun 27, 2025 | 501.00 | 507.00 | 492.20 | 498.10 | 498.10 | 0.03% | 16,001 |
| Jun 26, 2025 | 518.40 | 518.40 | 490.00 | 497.95 | 497.95 | -2.05% | 29,788 |
| Jun 25, 2025 | 510.40 | 518.90 | 500.00 | 508.35 | 508.35 | 1.26% | 16,950 |
| Jun 24, 2025 | 500.95 | 511.00 | 495.00 | 502.00 | 502.00 | 2.88% | 10,921 |
| Jun 23, 2025 | 467.00 | 499.95 | 465.00 | 487.95 | 487.95 | 1.34% | 30,756 |
| Jun 20, 2025 | 480.70 | 486.90 | 465.00 | 481.50 | 481.50 | 0.68% | 9,448 |
| Jun 19, 2025 | 490.00 | 496.00 | 472.00 | 478.25 | 478.25 | -2.56% | 19,687 |
| Jun 18, 2025 | 480.10 | 507.00 | 480.10 | 490.80 | 490.80 | -1.61% | 13,325 |
| Jun 17, 2025 | 507.00 | 516.20 | 494.90 | 498.85 | 498.85 | -3.64% | 36,306 |
| Jun 16, 2025 | 525.40 | 534.20 | 503.65 | 517.70 | 517.70 | -2.01% | 36,706 |
| Jun 13, 2025 | 533.75 | 537.15 | 511.55 | 528.30 | 528.30 | -1.22% | 25,151 |
| Jun 12, 2025 | 544.55 | 553.10 | 530.90 | 534.85 | 534.85 | -1.96% | 22,313 |
| Jun 11, 2025 | 549.05 | 560.00 | 536.00 | 545.55 | 545.55 | -0.50% | 51,466 |
| Jun 10, 2025 | 564.00 | 565.95 | 546.55 | 548.30 | 548.30 | -2.12% | 21,158 |
| Jun 9, 2025 | 557.30 | 568.80 | 557.30 | 560.20 | 560.20 | -0.22% | 37,172 |
| Jun 6, 2025 | 572.25 | 577.25 | 558.15 | 561.45 | 561.45 | 0.07% | 28,445 |
| Jun 5, 2025 | 570.85 | 571.40 | 558.20 | 561.05 | 561.05 | 0.29% | 14,736 |
| Jun 4, 2025 | 579.40 | 579.40 | 555.30 | 559.45 | 559.45 | -2.42% | 57,843 |
| Jun 3, 2025 | 549.85 | 575.85 | 541.30 | 573.35 | 573.35 | 4.27% | 60,672 |
| Jun 2, 2025 | 535.00 | 564.90 | 530.70 | 549.85 | 549.85 | 6.45% | 164,838 |
| May 30, 2025 | 505.05 | 523.30 | 499.25 | 516.55 | 516.55 | 2.41% | 35,113 |
| May 29, 2025 | 477.95 | 516.00 | 475.30 | 504.40 | 504.40 | 6.51% | 72,289 |
| May 28, 2025 | 484.00 | 489.10 | 470.55 | 473.55 | 473.55 | -0.79% | 88,014 |
| May 27, 2025 | 486.60 | 489.40 | 471.95 | 477.30 | 477.30 | -0.55% | 64,712 |
| May 26, 2025 | 450.30 | 494.60 | 450.30 | 479.95 | 479.95 | 6.74% | 174,029 |
| May 23, 2025 | 450.05 | 452.75 | 446.15 | 449.65 | 449.65 | -0.65% | 8,067 |