Black Box Limited (BOM:500463)
India · Delayed Price · Currency is INR 529.35
+2.35 (0.45%)
At close: Apr 21, 2026
Black Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 520.60 | 552.25 | 520.60 | 529.35 | 529.35 | 0.45% | 21,635 |
| Apr 20, 2026 | 540.05 | 546.70 | 522.25 | 527.00 | 527.00 | -2.46% | 12,096 |
| Apr 17, 2026 | 536.00 | 545.00 | 526.40 | 540.30 | 540.30 | 1.82% | 20,473 |
| Apr 16, 2026 | 534.05 | 539.00 | 528.20 | 530.65 | 530.65 | -0.84% | 15,862 |
| Apr 15, 2026 | 530.00 | 536.75 | 526.95 | 535.15 | 535.15 | 2.86% | 16,984 |
| Apr 13, 2026 | 510.00 | 525.25 | 504.05 | 520.25 | 520.25 | -0.76% | 20,185 |
| Apr 10, 2026 | 494.80 | 528.60 | 493.65 | 524.25 | 524.25 | 7.40% | 32,905 |
| Apr 9, 2026 | 500.00 | 503.00 | 485.70 | 488.15 | 488.15 | -2.36% | 11,973 |
| Apr 8, 2026 | 490.00 | 501.20 | 481.20 | 499.95 | 499.95 | 5.98% | 20,288 |
| Apr 7, 2026 | 472.00 | 477.20 | 468.55 | 471.75 | 471.75 | -0.86% | 6,653 |
| Apr 6, 2026 | 472.00 | 483.70 | 470.55 | 475.85 | 475.85 | 0.74% | 11,820 |
| Apr 2, 2026 | 477.00 | 477.00 | 460.05 | 472.35 | 472.35 | -1.23% | 11,253 |
| Apr 1, 2026 | 455.00 | 485.00 | 454.95 | 478.25 | 478.25 | 7.04% | 15,663 |
| Mar 30, 2026 | 461.30 | 472.00 | 444.00 | 446.80 | 446.80 | -3.14% | 33,483 |
| Mar 27, 2026 | 470.55 | 478.90 | 455.70 | 461.30 | 461.30 | -3.72% | 132,517 |
| Mar 25, 2026 | 489.90 | 492.55 | 476.95 | 479.10 | 479.10 | -0.45% | 15,781 |
| Mar 24, 2026 | 482.00 | 499.00 | 477.00 | 481.25 | 481.25 | 0.60% | 13,164 |
| Mar 23, 2026 | 495.40 | 498.10 | 466.70 | 478.40 | 478.40 | -5.15% | 21,549 |
| Mar 20, 2026 | 501.25 | 517.25 | 495.85 | 504.40 | 504.40 | 0.79% | 12,892 |
| Mar 19, 2026 | 497.60 | 515.20 | 496.60 | 500.45 | 500.45 | -1.99% | 16,889 |
| Mar 18, 2026 | 516.15 | 528.25 | 505.00 | 510.60 | 510.60 | -0.97% | 13,432 |
| Mar 17, 2026 | 496.20 | 523.65 | 492.50 | 515.60 | 515.60 | 3.92% | 9,799 |
| Mar 16, 2026 | 490.05 | 507.40 | 478.50 | 496.15 | 496.15 | -0.11% | 22,470 |
| Mar 13, 2026 | 524.95 | 524.95 | 494.75 | 496.70 | 496.70 | -4.94% | 14,363 |
| Mar 12, 2026 | 510.00 | 532.70 | 505.40 | 522.50 | 522.50 | 1.60% | 25,616 |
| Mar 11, 2026 | 517.60 | 524.75 | 511.10 | 514.25 | 514.25 | 0.88% | 8,961 |
| 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 |