Black Box Limited (BOM:500463)
India · Delayed Price · Currency is INR 809.35
-2.40 (-0.30%)
At close: Sep 23, 2026
Black Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 814.30 | 834.40 | 803.05 | 809.35 | 809.35 | -0.30% | 38,714 |
| Sep 22, 2026 | 838.05 | 843.60 | 798.25 | 811.75 | 811.75 | -2.36% | 40,782 |
| Sep 21, 2026 | 813.60 | 842.00 | 804.55 | 831.35 | 831.35 | 3.90% | 62,509 |
| Sep 18, 2026 | 771.05 | 804.00 | 767.00 | 800.15 | 800.15 | 4.50% | 38,150 |
| Sep 17, 2026 | 765.00 | 773.75 | 754.75 | 765.70 | 765.70 | 0.28% | 29,498 |
| Sep 16, 2026 | 758.95 | 768.35 | 728.00 | 763.60 | 763.60 | 2.70% | 36,286 |
| Sep 15, 2026 | 819.95 | 832.80 | 729.60 | 743.55 | 743.55 | -7.15% | 94,646 |
| Sep 11, 2026 | 744.85 | 809.50 | 741.00 | 800.80 | 800.80 | 7.43% | 129,971 |
| Sep 10, 2026 | 762.95 | 774.35 | 742.45 | 745.45 | 745.45 | -2.27% | 10,170 |
| Sep 9, 2026 | 770.10 | 776.85 | 756.00 | 762.80 | 762.80 | -1.10% | 19,018 |
| Sep 8, 2026 | 778.30 | 780.00 | 756.05 | 771.25 | 771.25 | -0.39% | 43,500 |
| Sep 7, 2026 | 723.95 | 780.00 | 712.00 | 774.30 | 774.30 | 8.73% | 77,430 |
| Sep 4, 2026 | 718.85 | 730.00 | 710.95 | 712.15 | 712.15 | -1.22% | 19,620 |
| Sep 3, 2026 | 731.00 | 737.05 | 717.90 | 720.95 | 720.95 | -0.57% | 13,565 |
| Sep 2, 2026 | 729.60 | 729.60 | 709.50 | 725.05 | 725.05 | 0.51% | 18,881 |
| Sep 1, 2026 | 769.95 | 769.95 | 711.70 | 721.40 | 721.40 | -3.50% | 19,220 |
| 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 |