BlackBuck Limited (BOM:544288)
India · Delayed Price · Currency is INR 645.15
-9.00 (-1.38%)
At close: Dec 15, 2025
BlackBuck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 648.10 | 661.85 | 645.40 | 654.15 | 654.15 | 1.21% | 14,646 |
| Dec 11, 2025 | 639.90 | 652.90 | 627.50 | 646.35 | 646.35 | 0.66% | 20,122 |
| Dec 10, 2025 | 625.75 | 651.95 | 623.30 | 642.10 | 642.10 | 2.59% | 24,980 |
| Dec 9, 2025 | 621.05 | 634.05 | 606.15 | 625.90 | 625.90 | -0.64% | 29,885 |
| Dec 8, 2025 | 630.30 | 640.65 | 621.05 | 629.95 | 629.95 | -0.05% | 394,223 |
| Dec 5, 2025 | 662.05 | 662.05 | 618.95 | 630.25 | 630.25 | -4.73% | 33,850 |
| Dec 4, 2025 | 667.80 | 669.20 | 651.90 | 661.55 | 661.55 | -0.48% | 31,849 |
| Dec 3, 2025 | 658.10 | 669.20 | 655.95 | 664.75 | 664.75 | 1.01% | 20,080 |
| Dec 2, 2025 | 669.05 | 669.05 | 643.80 | 658.10 | 658.10 | -1.33% | 29,790 |
| Dec 1, 2025 | 671.10 | 671.10 | 660.00 | 667.00 | 667.00 | -0.12% | 26,894 |
| Nov 28, 2025 | 670.70 | 675.40 | 661.90 | 667.80 | 667.80 | -1.26% | 35,958 |
| Nov 27, 2025 | 673.85 | 679.25 | 666.75 | 676.30 | 676.30 | -0.27% | 665,657 |
| Nov 26, 2025 | 662.35 | 680.40 | 660.00 | 678.15 | 678.15 | 2.39% | 27,469 |
| Nov 25, 2025 | 665.20 | 670.00 | 658.10 | 662.35 | 662.35 | 0.26% | 23,906 |
| Nov 24, 2025 | 639.75 | 682.00 | 615.65 | 660.60 | 660.60 | 3.16% | 150,945 |
| Nov 21, 2025 | 652.20 | 653.00 | 621.35 | 640.35 | 640.35 | -2.01% | 109,414 |
| Nov 20, 2025 | 651.50 | 656.50 | 643.80 | 653.50 | 653.50 | 0.15% | 37,743 |
| Nov 19, 2025 | 691.85 | 692.00 | 647.00 | 652.50 | 652.50 | -5.15% | 74,207 |
| Nov 18, 2025 | 687.05 | 700.70 | 660.80 | 687.95 | 687.95 | 0.61% | 1,184,371 |
| Nov 17, 2025 | 699.35 | 701.40 | 678.55 | 683.80 | 683.80 | -2.08% | 29,625 |
| Nov 14, 2025 | 697.60 | 707.60 | 692.55 | 698.30 | 698.30 | -0.01% | 926,063 |
| Nov 13, 2025 | 685.05 | 706.55 | 685.05 | 698.40 | 698.40 | 0.77% | 66,550 |
| Nov 12, 2025 | 661.55 | 702.90 | 659.80 | 693.05 | 693.05 | 5.52% | 78,838 |
| Nov 11, 2025 | 647.05 | 661.55 | 641.85 | 656.80 | 656.80 | 1.01% | 36,197 |
| Nov 10, 2025 | 661.20 | 669.20 | 648.05 | 650.25 | 650.25 | -2.77% | 75,734 |
| Nov 7, 2025 | 666.05 | 675.00 | 656.85 | 668.75 | 668.75 | 0.35% | 39,853 |
| Nov 6, 2025 | 675.00 | 719.95 | 656.85 | 666.40 | 666.40 | 1.66% | 323,948 |
| Nov 4, 2025 | 680.35 | 689.95 | 646.35 | 655.55 | 655.55 | -4.12% | 67,573 |
| Nov 3, 2025 | 675.10 | 700.90 | 675.10 | 683.70 | 683.70 | -0.12% | 61,725 |
| 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 |