BlackBuck Limited (BOM:544288)
India · Delayed Price · Currency is INR 684.50
+1.15 (0.17%)
At close: Oct 31, 2025
BlackBuck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 681.50 | 691.00 | 670.35 | 684.50 | 684.50 | 0.17% | 59,336 |
| Oct 30, 2025 | 679.90 | 692.10 | 667.55 | 683.35 | 683.35 | 1.61% | 216,726 |
| Oct 29, 2025 | 650.55 | 682.55 | 649.60 | 672.55 | 672.55 | 3.44% | 45,826 |
| Oct 28, 2025 | 664.70 | 668.35 | 636.00 | 650.20 | 650.20 | -2.66% | 108,940 |
| Oct 27, 2025 | 659.00 | 687.25 | 659.00 | 667.95 | 667.95 | 1.36% | 33,001 |
| Oct 24, 2025 | 695.75 | 695.75 | 655.30 | 659.00 | 659.00 | -4.41% | 128,636 |
| Oct 23, 2025 | 734.85 | 734.85 | 682.15 | 689.40 | 689.40 | -5.99% | 68,717 |
| Oct 21, 2025 | 700.00 | 747.35 | 700.00 | 733.35 | 733.35 | 6.30% | 60,528 |
| Oct 20, 2025 | 693.95 | 723.45 | 679.00 | 689.90 | 689.90 | -0.68% | 87,779 |
| Oct 17, 2025 | 690.00 | 697.35 | 686.45 | 694.65 | 694.65 | 0.32% | 9,157 |
| Oct 16, 2025 | 693.65 | 708.20 | 687.00 | 692.40 | 692.40 | 0.21% | 21,343 |
| Oct 15, 2025 | 690.80 | 697.25 | 676.00 | 690.95 | 690.95 | -0.97% | 24,421 |
| Oct 14, 2025 | 708.20 | 716.90 | 687.25 | 697.75 | 697.75 | -1.47% | 52,554 |
| Oct 13, 2025 | 671.95 | 720.00 | 667.65 | 708.15 | 708.15 | 3.30% | 196,534 |
| Oct 10, 2025 | 679.75 | 694.80 | 668.35 | 685.50 | 685.50 | 0.82% | 111,184 |
| 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 |