Black Box Limited (BOM:500463)
India · Delayed Price · Currency is INR 839.85
+16.55 (2.01%)
At close: Jul 20, 2026
Black Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 865.70 | 867.60 | 819.75 | 823.30 | 823.30 | -5.25% | 20,926 |
| Jul 16, 2026 | 874.00 | 885.40 | 859.15 | 868.90 | 868.90 | -0.58% | 11,336 |
| Jul 15, 2026 | 870.00 | 898.75 | 864.25 | 873.95 | 873.95 | 0.59% | 15,698 |
| Jul 14, 2026 | 903.90 | 903.95 | 860.00 | 868.80 | 868.80 | -3.40% | 28,558 |
| Jul 13, 2026 | 917.00 | 917.00 | 896.70 | 899.40 | 899.40 | -2.44% | 17,666 |
| Jul 10, 2026 | 946.50 | 950.95 | 919.00 | 921.85 | 921.85 | -1.50% | 12,956 |
| Jul 9, 2026 | 933.80 | 958.70 | 927.55 | 935.90 | 935.90 | 0.49% | 8,980 |
| Jul 8, 2026 | 950.00 | 961.50 | 923.00 | 931.30 | 931.30 | -2.93% | 22,399 |
| Jul 7, 2026 | 983.10 | 996.85 | 945.25 | 959.45 | 959.45 | -3.22% | 26,425 |
| Jul 6, 2026 | 995.10 | 1,004.60 | 976.55 | 991.35 | 991.35 | -0.26% | 15,526 |
| Jul 3, 2026 | 984.90 | 999.60 | 950.00 | 993.90 | 993.90 | 0.62% | 24,964 |
| Jul 2, 2026 | 965.05 | 995.10 | 965.05 | 987.80 | 987.80 | 2.47% | 22,660 |
| Jul 1, 2026 | 945.70 | 990.45 | 945.70 | 963.95 | 963.95 | 1.88% | 18,752 |
| Jun 30, 2026 | 936.85 | 953.65 | 929.20 | 946.20 | 946.20 | 1.43% | 13,853 |
| Jun 29, 2026 | 958.30 | 963.00 | 905.30 | 932.90 | 932.90 | -2.57% | 29,761 |
| Jun 25, 2026 | 1,004.75 | 1,010.35 | 954.15 | 957.55 | 957.55 | -2.87% | 20,309 |
| Jun 24, 2026 | 989.25 | 1,029.90 | 966.65 | 985.85 | 985.85 | -2.26% | 44,361 |
| Jun 23, 2026 | 981.80 | 1,016.35 | 980.95 | 1,008.60 | 1,008.60 | 2.64% | 52,299 |
| Jun 22, 2026 | 1,049.60 | 1,049.60 | 977.05 | 982.65 | 982.65 | -3.93% | 32,527 |
| Jun 19, 2026 | 1,044.40 | 1,061.50 | 1,015.85 | 1,022.85 | 1,022.85 | -1.72% | 27,452 |
| Jun 18, 2026 | 1,025.00 | 1,083.15 | 1,003.65 | 1,040.75 | 1,040.75 | 2.22% | 47,056 |
| Jun 17, 2026 | 1,021.35 | 1,039.00 | 1,005.00 | 1,018.15 | 1,018.15 | 0.16% | 19,222 |
| Jun 16, 2026 | 1,010.95 | 1,020.80 | 1,000.20 | 1,016.55 | 1,016.55 | 1.04% | 17,814 |
| Jun 15, 2026 | 1,053.60 | 1,053.60 | 995.50 | 1,006.10 | 1,006.10 | -1.17% | 31,784 |
| Jun 12, 2026 | 1,000.00 | 1,028.60 | 983.60 | 1,018.00 | 1,018.00 | 2.91% | 24,536 |
| Jun 11, 2026 | 1,017.15 | 1,026.70 | 981.50 | 989.20 | 989.20 | -2.19% | 25,227 |
| Jun 10, 2026 | 976.75 | 1,064.95 | 976.75 | 1,011.30 | 1,011.30 | 4.46% | 99,482 |
| Jun 9, 2026 | 1,006.90 | 1,021.90 | 946.35 | 968.15 | 968.15 | -3.79% | 50,965 |
| Jun 8, 2026 | 1,046.80 | 1,078.95 | 996.45 | 1,006.25 | 1,006.25 | -6.27% | 58,733 |
| Jun 5, 2026 | 1,100.00 | 1,104.30 | 1,064.30 | 1,073.60 | 1,073.60 | -0.43% | 36,580 |
| Jun 4, 2026 | 1,068.00 | 1,082.05 | 1,052.00 | 1,078.25 | 1,078.25 | 2.18% | 23,607 |
| Jun 3, 2026 | 1,027.95 | 1,058.85 | 1,008.60 | 1,055.25 | 1,055.25 | 3.10% | 34,230 |
| Jun 2, 2026 | 1,055.00 | 1,065.60 | 1,013.00 | 1,023.55 | 1,023.55 | -1.73% | 36,342 |
| Jun 1, 2026 | 1,049.80 | 1,068.95 | 1,021.50 | 1,041.55 | 1,041.55 | -0.29% | 57,538 |
| May 29, 2026 | 1,017.00 | 1,049.10 | 977.40 | 1,044.60 | 1,044.60 | 5.09% | 57,560 |
| May 27, 2026 | 974.95 | 1,026.60 | 972.05 | 994.05 | 994.05 | 1.58% | 76,402 |
| May 26, 2026 | 975.15 | 1,036.00 | 909.00 | 978.60 | 978.60 | 0.16% | 112,692 |
| May 25, 2026 | 965.35 | 999.85 | 955.50 | 977.05 | 977.05 | 2.19% | 90,454 |
| May 22, 2026 | 960.00 | 983.45 | 951.00 | 956.15 | 956.15 | 0.43% | 36,714 |
| May 21, 2026 | 955.90 | 961.00 | 932.30 | 952.05 | 952.05 | 1.03% | 20,875 |
| May 20, 2026 | 948.45 | 959.00 | 925.05 | 942.30 | 942.30 | -0.25% | 19,886 |
| May 19, 2026 | 939.90 | 952.00 | 926.05 | 944.65 | 944.65 | 1.19% | 52,336 |
| May 18, 2026 | 880.30 | 968.10 | 841.00 | 933.55 | 933.55 | 6.07% | 182,906 |
| May 15, 2026 | 870.05 | 886.40 | 863.00 | 880.10 | 880.10 | 3.19% | 53,525 |
| May 14, 2026 | 822.20 | 867.95 | 818.65 | 852.90 | 852.90 | 3.29% | 101,536 |
| May 13, 2026 | 829.90 | 845.00 | 807.80 | 825.70 | 825.70 | -0.48% | 118,985 |
| May 12, 2026 | 793.90 | 872.65 | 756.35 | 829.70 | 829.70 | 5.24% | 517,059 |
| May 11, 2026 | 753.00 | 802.15 | 747.90 | 788.40 | 788.40 | 5.34% | 117,842 |
| May 8, 2026 | 740.80 | 762.25 | 739.35 | 748.45 | 748.45 | 2.09% | 45,299 |
| May 7, 2026 | 717.00 | 750.00 | 711.50 | 733.15 | 733.15 | 1.64% | 74,265 |