Black Box Limited (BOM:500463)
India · Delayed Price · Currency is INR 504.10
+13.85 (2.83%)
At close: Jan 22, 2026
Black Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 502.45 | 506.75 | 495.00 | 504.10 | 504.10 | 2.83% | 8,583 |
| Jan 21, 2026 | 488.45 | 497.05 | 479.30 | 490.25 | 490.25 | -1.52% | 12,027 |
| Jan 20, 2026 | 514.00 | 514.00 | 494.00 | 497.80 | 497.80 | -3.29% | 17,874 |
| Jan 19, 2026 | 508.05 | 534.10 | 508.05 | 514.75 | 514.75 | 1.35% | 18,883 |
| Jan 16, 2026 | 508.95 | 525.85 | 505.50 | 507.90 | 507.90 | -1.31% | 6,782 |
| Jan 14, 2026 | 516.75 | 519.55 | 505.25 | 514.65 | 514.65 | -0.39% | 8,415 |
| Jan 13, 2026 | 522.20 | 526.85 | 511.25 | 516.65 | 516.65 | -1.05% | 6,683 |
| Jan 12, 2026 | 501.35 | 528.10 | 497.65 | 522.15 | 522.15 | 2.08% | 18,604 |
| Jan 9, 2026 | 524.70 | 529.15 | 508.10 | 511.50 | 511.50 | -3.58% | 10,315 |
| Jan 8, 2026 | 550.05 | 564.85 | 523.20 | 530.50 | 530.50 | -4.35% | 16,216 |
| Jan 7, 2026 | 540.90 | 558.00 | 540.00 | 554.65 | 554.65 | 2.33% | 39,447 |
| Jan 6, 2026 | 559.00 | 559.00 | 537.65 | 542.00 | 542.00 | -2.34% | 7,650 |
| Jan 5, 2026 | 566.95 | 572.00 | 551.20 | 555.00 | 555.00 | -0.43% | 22,124 |
| Jan 2, 2026 | 545.95 | 562.10 | 544.50 | 557.40 | 557.40 | 2.00% | 17,138 |
| Jan 1, 2026 | 550.00 | 552.55 | 545.00 | 546.45 | 546.45 | -0.95% | 4,415 |
| Dec 31, 2025 | 547.95 | 556.15 | 544.00 | 551.70 | 551.70 | 0.51% | 11,562 |
| Dec 30, 2025 | 551.00 | 556.60 | 545.00 | 548.90 | 548.90 | -1.38% | 12,801 |
| Dec 29, 2025 | 551.10 | 560.00 | 544.05 | 556.60 | 556.60 | 1.00% | 10,297 |
| Dec 26, 2025 | 523.25 | 569.85 | 523.25 | 551.10 | 551.10 | 3.58% | 51,272 |
| Dec 24, 2025 | 504.20 | 535.85 | 504.20 | 532.05 | 532.05 | 3.22% | 17,775 |
| Dec 23, 2025 | 520.00 | 530.00 | 511.30 | 515.45 | 515.45 | 0.39% | 5,343 |
| Dec 22, 2025 | 514.60 | 520.00 | 510.00 | 513.45 | 513.45 | -0.22% | 12,152 |
| Dec 19, 2025 | 517.55 | 524.40 | 512.50 | 514.60 | 514.60 | -0.57% | 8,877 |
| Dec 18, 2025 | 498.80 | 526.70 | 498.80 | 517.55 | 517.55 | 3.78% | 10,769 |
| Dec 17, 2025 | 509.85 | 513.15 | 493.65 | 498.70 | 498.70 | -2.20% | 8,739 |
| Dec 16, 2025 | 515.00 | 515.25 | 504.95 | 509.90 | 509.90 | -1.12% | 7,265 |
| Dec 15, 2025 | 501.05 | 520.00 | 501.05 | 515.65 | 515.65 | -0.18% | 17,408 |
| Dec 12, 2025 | 514.50 | 519.95 | 511.70 | 516.60 | 516.60 | 0.49% | 18,353 |
| Dec 11, 2025 | 529.05 | 529.05 | 507.75 | 514.10 | 514.10 | -2.78% | 10,038 |
| Dec 10, 2025 | 519.05 | 534.40 | 517.80 | 528.80 | 528.80 | 0.47% | 23,696 |
| Dec 9, 2025 | 513.00 | 536.20 | 510.70 | 526.35 | 526.35 | 0.73% | 742,710 |
| Dec 8, 2025 | 520.05 | 537.20 | 516.00 | 522.55 | 522.55 | -0.82% | 18,362 |
| Dec 5, 2025 | 532.70 | 532.70 | 516.65 | 526.85 | 526.85 | -1.10% | 8,222 |
| Dec 4, 2025 | 529.15 | 539.50 | 526.05 | 532.70 | 532.70 | 0.66% | 4,660 |
| Dec 3, 2025 | 524.35 | 534.05 | 524.35 | 529.20 | 529.20 | -0.83% | 3,992 |
| Dec 2, 2025 | 540.80 | 543.05 | 524.30 | 533.65 | 533.65 | -1.32% | 20,488 |
| Dec 1, 2025 | 536.20 | 542.00 | 530.55 | 540.80 | 540.80 | 1.24% | 21,871 |
| Nov 28, 2025 | 554.95 | 558.00 | 532.30 | 534.20 | 534.20 | -4.09% | 130,693 |
| Nov 27, 2025 | 540.75 | 559.50 | 537.75 | 557.00 | 557.00 | 3.01% | 151,171 |
| Nov 26, 2025 | 519.50 | 540.75 | 519.50 | 540.75 | 540.75 | 5.00% | 29,414 |
| Nov 25, 2025 | 519.70 | 526.85 | 513.85 | 515.00 | 515.00 | -0.89% | 7,767 |
| Nov 24, 2025 | 510.50 | 528.90 | 510.00 | 519.65 | 519.65 | 0.98% | 18,931 |
| Nov 21, 2025 | 534.45 | 535.30 | 511.75 | 514.60 | 514.60 | -3.39% | 10,109 |
| Nov 20, 2025 | 530.50 | 536.25 | 530.00 | 532.65 | 532.65 | 0.41% | 13,682 |
| Nov 19, 2025 | 529.00 | 540.40 | 525.50 | 530.50 | 530.50 | - | 29,605 |
| Nov 18, 2025 | 555.00 | 555.00 | 525.65 | 530.50 | 530.50 | -3.29% | 15,815 |
| Nov 17, 2025 | 553.30 | 564.00 | 541.85 | 548.55 | 548.55 | -1.61% | 48,669 |
| Nov 14, 2025 | 561.45 | 569.70 | 555.50 | 557.50 | 557.50 | -1.29% | 23,490 |
| Nov 13, 2025 | 544.95 | 570.95 | 543.80 | 564.80 | 564.80 | 3.86% | 139,663 |
| Nov 12, 2025 | 555.85 | 555.85 | 541.35 | 543.80 | 543.80 | -1.12% | 15,283 |