Black Box Limited (BOM:500463)
India · Delayed Price · Currency is INR 747.55
+2.25 (0.30%)
At close: Aug 31, 2026
Black Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 747.70 | 757.85 | 730.00 | 747.55 | 747.55 | 0.30% | 15,542 |
| Aug 28, 2026 | 774.90 | 774.90 | 740.35 | 745.30 | 745.30 | 0.90% | 15,022 |
| Aug 27, 2026 | 760.00 | 760.00 | 735.20 | 739.65 | 738.65 | -2.03% | 16,648 |
| Aug 26, 2026 | 744.75 | 766.35 | 744.75 | 755.00 | 753.98 | 1.04% | 17,777 |
| Aug 25, 2026 | 769.45 | 769.45 | 744.00 | 747.25 | 746.24 | -1.62% | 8,661 |
| Aug 24, 2026 | 782.70 | 785.65 | 757.05 | 759.55 | 758.52 | -2.07% | 19,235 |
| Aug 21, 2026 | 762.55 | 806.15 | 762.55 | 775.60 | 774.55 | 3.24% | 84,040 |
| Aug 20, 2026 | 773.05 | 777.65 | 750.00 | 751.25 | 750.23 | -2.02% | 12,768 |
| Aug 19, 2026 | 787.90 | 793.15 | 762.00 | 766.75 | 765.71 | -1.47% | 16,215 |
| Aug 18, 2026 | 787.85 | 787.85 | 753.70 | 778.15 | 777.10 | 0.54% | 29,353 |
| Aug 17, 2026 | 796.85 | 798.20 | 765.80 | 774.00 | 772.95 | -2.87% | 37,981 |
| Aug 14, 2026 | 835.45 | 843.75 | 790.00 | 796.85 | 795.77 | -4.33% | 48,627 |
| Aug 13, 2026 | 790.05 | 842.30 | 782.10 | 832.95 | 831.82 | 7.71% | 151,362 |
| Aug 12, 2026 | 732.75 | 794.30 | 721.40 | 773.30 | 772.25 | 4.05% | 34,059 |
| Aug 11, 2026 | 766.60 | 766.60 | 740.00 | 743.20 | 742.20 | -1.80% | 9,354 |
| Aug 10, 2026 | 738.30 | 759.70 | 738.30 | 756.85 | 755.83 | 1.58% | 17,151 |
| Aug 7, 2026 | 743.10 | 748.00 | 735.00 | 745.05 | 744.04 | 0.46% | 12,997 |
| Aug 6, 2026 | 755.00 | 767.00 | 739.00 | 741.65 | 740.65 | -0.83% | 15,746 |
| Aug 5, 2026 | 750.10 | 762.00 | 743.40 | 747.85 | 746.84 | -0.41% | 16,777 |
| Aug 4, 2026 | 755.90 | 779.35 | 747.30 | 750.95 | 749.93 | -0.65% | 20,372 |
| Aug 3, 2026 | 783.25 | 795.60 | 746.65 | 755.85 | 754.83 | 0.08% | 30,357 |
| Jul 31, 2026 | 758.95 | 776.50 | 745.65 | 755.25 | 754.23 | 3.74% | 51,982 |
| Jul 30, 2026 | 743.90 | 743.95 | 725.75 | 728.05 | 727.07 | -1.63% | 13,163 |
| Jul 29, 2026 | 737.30 | 767.75 | 733.30 | 740.15 | 739.15 | 1.04% | 26,106 |
| Jul 28, 2026 | 776.70 | 776.70 | 727.50 | 732.55 | 731.56 | -5.52% | 28,072 |
| Jul 27, 2026 | 787.10 | 803.55 | 773.00 | 775.35 | 774.30 | -0.44% | 16,010 |
| Jul 24, 2026 | 778.00 | 786.95 | 769.00 | 778.75 | 777.70 | -1.02% | 16,803 |
| Jul 23, 2026 | 762.80 | 791.95 | 762.80 | 786.75 | 785.69 | 0.74% | 25,290 |
| Jul 22, 2026 | 807.70 | 820.00 | 760.00 | 781.00 | 779.94 | -3.79% | 51,377 |
| Jul 21, 2026 | 844.95 | 844.95 | 809.50 | 811.75 | 810.65 | -3.35% | 19,240 |
| Jul 20, 2026 | 820.40 | 859.00 | 820.40 | 839.85 | 838.71 | 2.01% | 23,694 |
| Jul 17, 2026 | 865.70 | 867.60 | 819.75 | 823.30 | 822.19 | -5.25% | 20,926 |
| Jul 16, 2026 | 874.00 | 885.40 | 859.15 | 868.90 | 867.73 | -0.58% | 11,336 |
| Jul 15, 2026 | 870.00 | 898.75 | 864.25 | 873.95 | 872.77 | 0.59% | 15,698 |
| Jul 14, 2026 | 903.90 | 903.95 | 860.00 | 868.80 | 867.63 | -3.40% | 28,558 |
| Jul 13, 2026 | 917.00 | 917.00 | 896.70 | 899.40 | 898.18 | -2.44% | 17,666 |
| Jul 10, 2026 | 946.50 | 950.95 | 919.00 | 921.85 | 920.60 | -1.50% | 12,956 |
| Jul 9, 2026 | 933.80 | 958.70 | 927.55 | 935.90 | 934.63 | 0.49% | 8,980 |
| Jul 8, 2026 | 950.00 | 961.50 | 923.00 | 931.30 | 930.04 | -2.93% | 22,399 |
| Jul 7, 2026 | 983.10 | 996.85 | 945.25 | 959.45 | 958.15 | -3.22% | 26,425 |
| Jul 6, 2026 | 995.10 | 1,004.60 | 976.55 | 991.35 | 990.01 | -0.26% | 15,526 |
| Jul 3, 2026 | 984.90 | 999.60 | 950.00 | 993.90 | 992.56 | 0.62% | 24,964 |
| Jul 2, 2026 | 965.05 | 995.10 | 965.05 | 987.80 | 986.46 | 2.47% | 22,660 |
| Jul 1, 2026 | 945.70 | 990.45 | 945.70 | 963.95 | 962.65 | 1.88% | 18,752 |
| Jun 30, 2026 | 936.85 | 953.65 | 929.20 | 946.20 | 944.92 | 1.43% | 13,853 |
| Jun 29, 2026 | 958.30 | 963.00 | 905.30 | 932.90 | 931.64 | -2.57% | 29,761 |
| Jun 25, 2026 | 1,004.75 | 1,010.35 | 954.15 | 957.55 | 956.26 | -2.87% | 20,309 |
| Jun 24, 2026 | 989.25 | 1,029.90 | 966.65 | 985.85 | 984.52 | -2.26% | 44,361 |
| Jun 23, 2026 | 981.80 | 1,016.35 | 980.95 | 1,008.60 | 1,007.24 | 2.64% | 52,299 |
| Jun 22, 2026 | 1,049.60 | 1,049.60 | 977.05 | 982.65 | 981.32 | -3.93% | 32,527 |