Black Box Limited (BOM:500463)
India · Delayed Price · Currency is INR 509.75
+17.75 (3.61%)
At close: Mar 10, 2026
Black Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 499.70 | 516.15 | 496.70 | 509.75 | 509.75 | 3.61% | 16,061 |
| Mar 9, 2026 | 501.50 | 501.90 | 489.30 | 492.00 | 492.00 | -3.86% | 20,931 |
| Mar 6, 2026 | 514.20 | 520.00 | 507.30 | 511.75 | 511.75 | -0.14% | 7,832 |
| Mar 5, 2026 | 505.00 | 516.40 | 498.10 | 512.45 | 512.45 | 1.50% | 247,482 |
| Mar 4, 2026 | 504.35 | 512.35 | 501.75 | 504.90 | 504.90 | -2.05% | 18,980 |
| Mar 2, 2026 | 511.55 | 526.90 | 506.95 | 515.45 | 515.45 | -3.28% | 27,966 |
| Feb 27, 2026 | 544.65 | 544.65 | 530.00 | 532.95 | 532.95 | -2.16% | 12,743 |
| Feb 26, 2026 | 554.95 | 563.75 | 531.55 | 544.70 | 544.70 | 0.08% | 33,045 |
| Feb 25, 2026 | 524.80 | 555.00 | 512.55 | 544.25 | 544.25 | 4.71% | 40,946 |
| Feb 24, 2026 | 527.35 | 527.35 | 507.00 | 519.75 | 519.75 | 0.32% | 13,272 |
| Feb 23, 2026 | 515.25 | 529.95 | 510.00 | 518.10 | 518.10 | 1.06% | 18,565 |
| Feb 20, 2026 | 499.95 | 522.80 | 488.05 | 512.65 | 512.65 | -0.71% | 28,249 |
| Feb 19, 2026 | 528.15 | 534.50 | 512.70 | 516.30 | 516.30 | -2.60% | 14,749 |
| Feb 18, 2026 | 531.45 | 551.00 | 521.10 | 530.10 | 530.10 | -0.03% | 24,293 |
| Feb 17, 2026 | 533.00 | 541.90 | 525.90 | 530.25 | 530.25 | 0.13% | 22,153 |
| Feb 16, 2026 | 542.00 | 544.80 | 522.05 | 529.55 | 529.55 | -2.80% | 33,179 |
| Feb 13, 2026 | 565.30 | 565.30 | 541.60 | 544.80 | 544.80 | -5.93% | 25,893 |
| Feb 12, 2026 | 575.30 | 588.95 | 547.70 | 579.15 | 579.15 | -0.63% | 178,621 |
| Feb 11, 2026 | 568.60 | 586.50 | 560.00 | 582.80 | 582.80 | 2.50% | 29,283 |
| Feb 10, 2026 | 571.25 | 580.25 | 562.00 | 568.60 | 568.60 | -0.41% | 21,056 |
| Feb 9, 2026 | 528.80 | 576.00 | 528.00 | 570.95 | 570.95 | 7.80% | 42,009 |
| Feb 6, 2026 | 506.55 | 531.10 | 497.10 | 529.65 | 529.65 | 2.70% | 32,855 |
| Feb 5, 2026 | 525.60 | 525.60 | 512.40 | 515.75 | 515.75 | -1.97% | 12,105 |
| Feb 4, 2026 | 540.95 | 540.95 | 521.50 | 526.10 | 526.10 | -2.73% | 13,181 |
| Feb 3, 2026 | 540.00 | 545.60 | 527.55 | 540.85 | 540.85 | 3.92% | 31,730 |
| Feb 2, 2026 | 507.05 | 527.10 | 507.00 | 520.45 | 520.45 | 2.83% | 15,260 |
| Feb 1, 2026 | 508.15 | 540.45 | 499.35 | 506.15 | 506.15 | -1.79% | 33,297 |
| Jan 30, 2026 | 489.65 | 517.80 | 483.90 | 515.35 | 515.35 | 3.83% | 14,814 |
| Jan 29, 2026 | 489.55 | 503.20 | 486.35 | 496.35 | 496.35 | 1.83% | 9,076 |
| Jan 28, 2026 | 477.60 | 489.00 | 477.00 | 487.45 | 487.45 | 2.05% | 7,502 |
| Jan 27, 2026 | 476.35 | 487.00 | 466.35 | 477.65 | 477.65 | -0.69% | 17,668 |
| Jan 23, 2026 | 504.30 | 513.80 | 476.05 | 480.95 | 480.95 | -4.59% | 7,980 |
| 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 |