BlackBuck Limited (BOM:544288)
India · Delayed Price · Currency is INR 679.90
+56.30 (9.03%)
At close: Oct 9, 2025
BlackBuck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 621.40 | 688.60 | 618.65 | 679.90 | 679.90 | 9.03% | 209,095 |
| Oct 8, 2025 | 625.35 | 630.00 | 613.65 | 623.60 | 623.60 | 0.35% | 23,823 |
| Oct 7, 2025 | 598.00 | 623.60 | 598.00 | 621.45 | 621.45 | 3.63% | 30,523 |
| Oct 6, 2025 | 629.40 | 629.40 | 587.50 | 599.70 | 599.70 | -3.70% | 48,309 |
| Oct 3, 2025 | 631.95 | 635.50 | 610.05 | 622.75 | 622.75 | -1.55% | 27,164 |
| Oct 1, 2025 | 618.00 | 652.40 | 617.40 | 632.55 | 632.55 | 1.52% | 83,336 |
| Sep 30, 2025 | 638.20 | 642.15 | 618.00 | 623.10 | 623.10 | -1.55% | 38,952 |
| Sep 29, 2025 | 622.80 | 635.95 | 603.95 | 632.90 | 632.90 | 2.92% | 79,224 |
| Sep 26, 2025 | 611.85 | 621.55 | 603.95 | 614.95 | 614.95 | 0.53% | 32,398 |
| Sep 25, 2025 | 609.95 | 627.55 | 597.85 | 611.70 | 611.70 | 1.97% | 64,681 |
| Sep 24, 2025 | 580.20 | 605.95 | 580.20 | 599.90 | 599.90 | 1.68% | 38,525 |
| Sep 23, 2025 | 592.40 | 613.95 | 583.05 | 590.00 | 590.00 | 0.30% | 1,101,855 |
| Sep 22, 2025 | 599.50 | 599.50 | 583.00 | 588.25 | 588.25 | -1.55% | 11,672 |
| Sep 19, 2025 | 594.55 | 603.00 | 591.00 | 597.50 | 597.50 | 0.73% | 14,169 |
| Sep 18, 2025 | 609.70 | 615.50 | 590.05 | 593.15 | 593.15 | -2.26% | 64,236 |
| Sep 17, 2025 | 606.40 | 619.05 | 587.25 | 606.85 | 606.85 | 0.20% | 40,319 |
| Sep 16, 2025 | 617.70 | 631.20 | 602.00 | 605.65 | 605.65 | -3.83% | 43,994 |
| Sep 15, 2025 | 621.50 | 638.00 | 614.00 | 629.75 | 629.75 | 0.88% | 29,875 |
| Sep 12, 2025 | 629.35 | 630.60 | 618.15 | 624.25 | 624.25 | -0.02% | 50,498 |
| Sep 11, 2025 | 622.00 | 629.70 | 611.00 | 624.35 | 624.35 | 0.41% | 46,480 |
| Sep 10, 2025 | 629.45 | 629.45 | 605.15 | 621.80 | 621.80 | 0.17% | 130,855 |
| Sep 9, 2025 | 608.60 | 624.80 | 596.60 | 620.75 | 620.75 | 2.70% | 35,441 |
| Sep 8, 2025 | 591.65 | 610.60 | 591.65 | 604.45 | 604.45 | 2.68% | 36,578 |
| Sep 5, 2025 | 602.85 | 602.85 | 571.20 | 588.65 | 588.65 | -1.51% | 34,677 |
| Sep 4, 2025 | 590.05 | 601.50 | 582.35 | 597.70 | 597.70 | 1.38% | 86,485 |
| Sep 3, 2025 | 624.05 | 624.05 | 582.90 | 589.55 | 589.55 | -3.69% | 156,845 |
| Sep 2, 2025 | 637.20 | 667.40 | 605.50 | 612.15 | 612.15 | -3.61% | 427,615 |
| Sep 1, 2025 | 636.50 | 647.50 | 575.65 | 635.05 | 635.05 | -0.23% | 5,214,327 |
| Aug 29, 2025 | 609.95 | 653.95 | 609.15 | 636.50 | 636.50 | 3.45% | 79,179 |
| Aug 28, 2025 | 644.80 | 644.80 | 610.90 | 615.30 | 615.30 | -4.34% | 116,872 |
| Aug 26, 2025 | 649.15 | 670.05 | 630.00 | 643.20 | 643.20 | -1.40% | 173,915 |
| Aug 25, 2025 | 644.65 | 664.55 | 627.00 | 652.35 | 652.35 | 1.30% | 125,547 |
| Aug 22, 2025 | 612.30 | 650.00 | 605.85 | 644.00 | 644.00 | 4.10% | 182,664 |
| Aug 21, 2025 | 592.80 | 637.00 | 584.95 | 618.65 | 618.65 | 5.74% | 232,295 |
| Aug 20, 2025 | 583.45 | 593.25 | 565.85 | 585.05 | 585.05 | 0.28% | 65,476 |
| Aug 19, 2025 | 589.95 | 594.60 | 570.05 | 583.40 | 583.40 | 1.43% | 113,056 |
| Aug 18, 2025 | 569.90 | 590.40 | 550.75 | 575.15 | 575.15 | 5.75% | 163,056 |
| Aug 14, 2025 | 564.70 | 569.05 | 525.00 | 543.90 | 543.90 | -1.66% | 1,886,465 |
| Aug 13, 2025 | 523.85 | 563.00 | 504.20 | 553.10 | 553.10 | 6.24% | 3,356,493 |
| Aug 12, 2025 | 532.05 | 550.75 | 514.10 | 520.60 | 520.60 | -2.50% | 83,841 |
| Aug 11, 2025 | 535.45 | 547.10 | 520.80 | 533.95 | 533.95 | 2.10% | 218,631 |
| Aug 8, 2025 | 522.45 | 554.75 | 508.65 | 522.95 | 522.95 | 1.01% | 482,102 |
| Aug 7, 2025 | 564.65 | 572.70 | 499.10 | 517.70 | 517.70 | -7.60% | 861,216 |
| Aug 6, 2025 | 503.00 | 570.95 | 501.65 | 560.30 | 560.30 | 15.66% | 1,360,598 |
| Aug 5, 2025 | 463.35 | 514.85 | 456.60 | 484.45 | 484.45 | 3.03% | 126,933 |
| Aug 4, 2025 | 470.00 | 474.00 | 453.60 | 470.20 | 470.20 | 5.20% | 17,835 |
| Aug 1, 2025 | 465.15 | 465.20 | 432.70 | 446.95 | 446.95 | -3.91% | 31,993 |
| Jul 31, 2025 | 455.05 | 470.00 | 453.00 | 465.15 | 465.15 | -0.04% | 47,470 |
| Jul 30, 2025 | 467.10 | 476.05 | 457.95 | 465.35 | 465.35 | -0.29% | 17,440 |
| Jul 29, 2025 | 467.00 | 476.00 | 464.50 | 466.70 | 466.70 | -0.07% | 26,595 |