BlackBuck Limited (BOM:544288)
India · Delayed Price · Currency is INR 617.35
+21.45 (3.60%)
At close: Oct 7, 2026
BOM:544288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 614.00 | 618.65 | 594.80 | 617.35 | 617.35 | 3.60% | 32,514 |
| Oct 6, 2026 | 600.15 | 602.10 | 591.85 | 595.90 | 595.90 | -0.52% | 26,432 |
| Oct 5, 2026 | 615.05 | 618.40 | 596.45 | 599.00 | 599.00 | -1.21% | 24,393 |
| Oct 1, 2026 | 604.25 | 615.05 | 595.00 | 606.35 | 606.35 | -0.30% | 46,547 |
| Sep 30, 2026 | 630.00 | 634.45 | 606.20 | 608.20 | 608.20 | -2.27% | 383,067 |
| Sep 29, 2026 | 598.05 | 625.00 | 598.05 | 622.35 | 622.35 | 3.44% | 63,932 |
| Sep 28, 2026 | 599.00 | 609.00 | 595.25 | 601.65 | 601.65 | 0.44% | 57,128 |
| Sep 25, 2026 | 587.25 | 601.15 | 583.95 | 599.00 | 599.00 | 1.06% | 46,868 |
| Sep 24, 2026 | 610.10 | 611.55 | 588.00 | 592.70 | 592.70 | -3.73% | 38,921 |
| Sep 23, 2026 | 625.05 | 630.35 | 613.65 | 615.65 | 615.65 | -0.75% | 40,983 |
| Sep 22, 2026 | 634.95 | 659.00 | 618.45 | 620.30 | 620.30 | -1.55% | 149,217 |
| Sep 21, 2026 | 641.50 | 641.50 | 620.45 | 630.05 | 630.05 | -0.36% | 119,598 |
| Sep 18, 2026 | 612.20 | 644.50 | 609.10 | 632.35 | 632.35 | 3.53% | 84,845 |
| Sep 17, 2026 | 620.55 | 630.90 | 609.50 | 610.80 | 610.80 | -1.32% | 23,244 |
| Sep 16, 2026 | 611.10 | 623.50 | 595.00 | 618.95 | 618.95 | 1.19% | 51,997 |
| Sep 15, 2026 | 642.20 | 644.65 | 610.00 | 611.70 | 611.70 | -2.76% | 134,564 |
| Sep 11, 2026 | 574.95 | 635.80 | 574.95 | 629.05 | 629.05 | 7.46% | 326,498 |
| Sep 10, 2026 | 579.95 | 590.00 | 576.50 | 585.40 | 585.40 | 0.72% | 25,311 |
| Sep 9, 2026 | 601.20 | 601.20 | 578.60 | 581.20 | 581.20 | 1.37% | 42,791 |
| Sep 8, 2026 | 588.90 | 588.90 | 572.00 | 573.35 | 573.35 | -1.66% | 8,691 |
| Sep 7, 2026 | 597.15 | 597.15 | 581.40 | 583.00 | 583.00 | -0.55% | 64,974 |
| Sep 4, 2026 | 581.80 | 588.40 | 581.30 | 586.20 | 586.20 | 0.63% | 13,546 |
| Sep 3, 2026 | 580.50 | 585.45 | 571.30 | 582.55 | 582.55 | -0.01% | 17,156 |
| Sep 2, 2026 | 579.75 | 586.55 | 571.50 | 582.60 | 582.60 | 0.44% | 8,031 |
| Sep 1, 2026 | 590.00 | 590.00 | 575.00 | 580.05 | 580.05 | -2.28% | 7,030 |
| Aug 31, 2026 | 591.85 | 595.00 | 577.70 | 593.60 | 593.60 | 0.95% | 12,349 |
| Aug 28, 2026 | 591.95 | 593.95 | 585.40 | 588.00 | 588.00 | 0.01% | 10,974 |
| Aug 27, 2026 | 601.95 | 601.95 | 586.00 | 587.95 | 587.95 | -3.01% | 24,215 |
| Aug 26, 2026 | 610.60 | 619.00 | 599.70 | 606.20 | 606.20 | 0.90% | 21,371 |
| Aug 25, 2026 | 602.00 | 605.30 | 595.80 | 600.80 | 600.80 | -0.47% | 30,433 |
| Aug 24, 2026 | 634.05 | 637.50 | 601.00 | 603.65 | 603.65 | -4.92% | 61,184 |
| Aug 21, 2026 | 626.00 | 641.50 | 623.55 | 634.90 | 634.90 | 0.58% | 64,096 |
| Aug 20, 2026 | 618.40 | 635.00 | 611.20 | 631.25 | 631.25 | 2.84% | 41,616 |
| Aug 19, 2026 | 590.05 | 628.35 | 585.55 | 613.80 | 613.80 | 4.25% | 365,938 |
| Aug 18, 2026 | 569.50 | 590.60 | 566.35 | 588.80 | 588.80 | 3.23% | 72,936 |
| Aug 17, 2026 | 566.85 | 571.30 | 559.90 | 570.35 | 570.35 | -0.02% | 9,897 |
| Aug 14, 2026 | 580.00 | 582.00 | 567.75 | 570.45 | 570.45 | -1.18% | 26,923 |
| Aug 13, 2026 | 564.25 | 581.00 | 564.25 | 577.25 | 577.25 | 1.54% | 29,417 |
| Aug 12, 2026 | 574.95 | 574.95 | 558.00 | 568.50 | 568.50 | -0.48% | 7,289 |
| Aug 11, 2026 | 579.85 | 579.85 | 564.50 | 571.25 | 571.25 | -0.88% | 13,993 |
| Aug 10, 2026 | 579.95 | 582.00 | 564.00 | 576.30 | 576.30 | -0.14% | 22,492 |
| Aug 7, 2026 | 554.05 | 582.00 | 554.05 | 577.10 | 577.10 | 3.33% | 38,091 |
| Aug 6, 2026 | 554.00 | 560.65 | 550.85 | 558.50 | 558.50 | 0.37% | 13,190 |
| Aug 5, 2026 | 544.95 | 558.65 | 544.95 | 556.45 | 556.45 | 1.80% | 36,040 |
| Aug 4, 2026 | 552.00 | 557.55 | 545.00 | 546.60 | 546.60 | -0.44% | 15,985 |
| Aug 3, 2026 | 543.35 | 555.15 | 541.60 | 549.00 | 549.00 | 1.09% | 32,831 |
| Jul 31, 2026 | 543.55 | 555.85 | 538.05 | 543.10 | 543.10 | -0.52% | 30,983 |
| Jul 30, 2026 | 529.90 | 574.90 | 523.60 | 545.95 | 545.95 | 4.47% | 588,470 |
| Jul 29, 2026 | 547.00 | 561.80 | 518.75 | 522.60 | 522.60 | -3.72% | 40,142 |
| Jul 28, 2026 | 547.75 | 556.00 | 541.00 | 542.80 | 542.80 | -0.89% | 9,409 |