Black Box Limited (NSE:BBOX)
India · Delayed Price · Currency is INR 523.90
-5.65 (-1.07%)
Feb 19, 2026, 12:40 PM IST
Black Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 532.85 | 551.30 | 520.90 | 529.55 | 529.55 | -0.45% | 802,221 |
| Feb 17, 2026 | 530.55 | 542.35 | 525.25 | 531.95 | 531.95 | 0.29% | 451,243 |
| Feb 16, 2026 | 541.75 | 545.00 | 521.85 | 530.40 | 530.40 | -2.59% | 710,660 |
| Feb 13, 2026 | 561.00 | 565.20 | 540.30 | 544.50 | 544.50 | -5.76% | 362,873 |
| Feb 12, 2026 | 576.95 | 588.95 | 547.25 | 577.75 | 577.75 | -0.76% | 1,856,612 |
| Feb 11, 2026 | 568.30 | 587.00 | 560.00 | 582.15 | 582.15 | 2.43% | 653,829 |
| Feb 10, 2026 | 579.15 | 580.80 | 559.25 | 568.35 | 568.35 | -0.49% | 493,370 |
| Feb 9, 2026 | 533.45 | 576.00 | 526.65 | 571.15 | 571.15 | 7.82% | 836,169 |
| Feb 6, 2026 | 509.10 | 530.90 | 496.40 | 529.75 | 529.75 | 2.80% | 577,583 |
| Feb 5, 2026 | 528.05 | 528.05 | 511.55 | 515.30 | 515.30 | -1.67% | 185,168 |
| Feb 4, 2026 | 545.00 | 545.00 | 521.25 | 524.05 | 524.05 | -3.12% | 179,695 |
| Feb 3, 2026 | 540.00 | 546.25 | 526.80 | 540.90 | 540.90 | 4.08% | 571,529 |
| Feb 2, 2026 | 514.75 | 529.00 | 506.00 | 519.70 | 519.70 | 2.97% | 358,804 |
| Feb 1, 2026 | 514.90 | 539.90 | 496.10 | 504.70 | 504.70 | -2.04% | 486,169 |
| Jan 30, 2026 | 494.90 | 516.75 | 483.60 | 515.20 | 515.20 | 3.99% | 332,163 |
| Jan 29, 2026 | 490.00 | 502.95 | 486.50 | 495.45 | 495.45 | 1.82% | 205,943 |
| Jan 28, 2026 | 475.05 | 489.60 | 475.05 | 486.60 | 486.60 | 2.43% | 150,562 |
| Jan 27, 2026 | 477.00 | 487.35 | 465.60 | 475.05 | 475.05 | -0.94% | 212,392 |
| Jan 23, 2026 | 510.45 | 510.45 | 475.00 | 479.55 | 479.55 | -4.83% | 176,026 |
| Jan 22, 2026 | 500.00 | 506.65 | 494.60 | 503.90 | 503.90 | 2.72% | 190,314 |
| Jan 21, 2026 | 490.50 | 497.35 | 479.00 | 490.55 | 490.55 | -1.44% | 260,193 |
| Jan 20, 2026 | 512.75 | 513.45 | 494.00 | 497.70 | 497.70 | -3.31% | 372,245 |
| Jan 19, 2026 | 511.95 | 534.40 | 508.00 | 514.75 | 514.75 | 1.39% | 311,708 |
| Jan 16, 2026 | 512.00 | 525.50 | 505.60 | 507.70 | 507.70 | -1.27% | 224,982 |
| Jan 14, 2026 | 518.00 | 520.00 | 505.15 | 514.25 | 514.25 | -0.41% | 444,677 |
| Jan 13, 2026 | 525.90 | 528.40 | 511.00 | 516.35 | 516.35 | -1.11% | 145,927 |
| Jan 12, 2026 | 507.10 | 527.90 | 497.30 | 522.15 | 522.15 | 2.19% | 508,183 |
| Jan 9, 2026 | 527.00 | 530.25 | 508.20 | 510.95 | 510.95 | -3.31% | 268,468 |
| Jan 8, 2026 | 552.50 | 566.80 | 523.00 | 528.45 | 528.45 | -4.87% | 317,790 |
| Jan 7, 2026 | 540.50 | 558.40 | 540.40 | 555.50 | 555.50 | 2.24% | 444,712 |
| Jan 6, 2026 | 558.40 | 558.40 | 540.05 | 543.35 | 543.35 | -1.83% | 172,288 |
| Jan 5, 2026 | 559.80 | 572.95 | 551.00 | 553.50 | 553.50 | -0.70% | 600,616 |
| Jan 2, 2026 | 547.00 | 562.00 | 544.05 | 557.40 | 557.40 | 1.89% | 342,161 |
| Jan 1, 2026 | 548.40 | 553.20 | 544.15 | 547.05 | 547.05 | -0.69% | 70,115 |
| Dec 31, 2025 | 545.70 | 556.90 | 544.00 | 550.85 | 550.85 | 0.34% | 166,462 |
| Dec 30, 2025 | 552.00 | 557.00 | 545.00 | 549.00 | 549.00 | -1.13% | 243,974 |
| Dec 29, 2025 | 557.00 | 560.20 | 544.00 | 555.30 | 555.30 | 0.80% | 263,735 |
| Dec 26, 2025 | 530.00 | 571.70 | 527.00 | 550.90 | 550.90 | 3.40% | 1,057,579 |
| Dec 24, 2025 | 515.15 | 536.00 | 511.50 | 532.80 | 532.80 | 3.53% | 422,287 |
| Dec 23, 2025 | 542.20 | 542.20 | 508.50 | 514.65 | 514.65 | 0.26% | 241,013 |
| Dec 22, 2025 | 515.80 | 520.10 | 509.05 | 513.30 | 513.30 | -0.49% | 124,970 |
| Dec 19, 2025 | 515.00 | 524.90 | 512.10 | 515.85 | 515.85 | -0.26% | 307,725 |
| Dec 18, 2025 | 501.45 | 526.95 | 498.40 | 517.20 | 517.20 | 3.24% | 368,596 |
| Dec 17, 2025 | 508.00 | 515.00 | 493.25 | 500.95 | 500.95 | -1.88% | 177,917 |
| Dec 16, 2025 | 513.05 | 516.00 | 505.05 | 510.55 | 510.55 | -1.09% | 110,325 |
| Dec 15, 2025 | 516.55 | 519.90 | 511.90 | 516.20 | 516.20 | -0.07% | 108,082 |
| Dec 12, 2025 | 513.80 | 519.75 | 511.05 | 516.55 | 516.55 | 0.55% | 117,997 |
| Dec 11, 2025 | 530.25 | 530.25 | 507.00 | 513.75 | 513.75 | -3.03% | 226,810 |
| Dec 10, 2025 | 523.90 | 534.65 | 517.70 | 529.80 | 529.80 | 0.70% | 448,527 |
| Dec 9, 2025 | 515.05 | 536.75 | 510.80 | 526.10 | 526.10 | 0.80% | 995,182 |