Black Box Limited (NSE:BBOX)
India · Delayed Price · Currency is INR 507.70
-6.55 (-1.27%)
Jan 16, 2026, 3:30 PM IST
Black Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 525.00 | 538.00 | 515.10 | 521.90 | 521.90 | -1.25% | 346,335 |
| Dec 5, 2025 | 533.00 | 535.05 | 517.00 | 528.50 | 528.50 | -0.99% | 308,025 |
| Dec 4, 2025 | 527.10 | 539.70 | 526.15 | 533.80 | 533.80 | 0.76% | 305,796 |
| Dec 3, 2025 | 526.00 | 534.20 | 525.75 | 529.75 | 529.75 | -1.03% | 106,885 |
| Dec 2, 2025 | 553.00 | 553.00 | 525.05 | 535.25 | 535.25 | -0.93% | 226,379 |
| Dec 1, 2025 | 535.75 | 544.00 | 531.10 | 540.25 | 540.25 | 1.21% | 170,363 |
| Nov 28, 2025 | 556.00 | 559.65 | 531.70 | 533.80 | 533.80 | -4.20% | 227,387 |
| Nov 27, 2025 | 542.10 | 559.70 | 538.00 | 557.20 | 557.20 | 2.79% | 696,082 |
| Nov 26, 2025 | 516.25 | 542.05 | 516.05 | 542.05 | 542.05 | 5.00% | 1,045,075 |
| Nov 25, 2025 | 522.00 | 526.55 | 513.15 | 516.25 | 516.25 | -0.93% | 135,764 |
| Nov 24, 2025 | 514.85 | 529.90 | 510.00 | 521.10 | 521.10 | 1.22% | 323,452 |
| Nov 21, 2025 | 535.55 | 535.55 | 510.35 | 514.80 | 514.80 | -3.51% | 156,795 |
| Nov 20, 2025 | 531.05 | 536.40 | 530.00 | 533.55 | 533.55 | 0.52% | 168,019 |
| Nov 19, 2025 | 528.50 | 541.50 | 525.00 | 530.80 | 530.80 | 0.38% | 233,025 |
| Nov 18, 2025 | 553.60 | 554.55 | 524.55 | 528.80 | 528.80 | -4.23% | 342,141 |
| Nov 17, 2025 | 558.70 | 564.45 | 541.90 | 552.15 | 552.15 | -0.86% | 435,134 |
| Nov 14, 2025 | 565.35 | 570.50 | 555.05 | 556.95 | 556.95 | -1.49% | 263,461 |
| Nov 13, 2025 | 541.60 | 569.95 | 541.60 | 565.35 | 565.35 | 4.14% | 1,069,656 |
| Nov 12, 2025 | 553.75 | 556.50 | 540.40 | 542.85 | 542.85 | -1.53% | 670,017 |
| Nov 11, 2025 | 550.00 | 554.00 | 537.05 | 551.30 | 551.30 | 0.61% | 642,644 |
| Nov 10, 2025 | 548.25 | 551.75 | 533.85 | 547.95 | 547.95 | 0.90% | 345,524 |
| Nov 7, 2025 | 537.55 | 544.90 | 514.80 | 543.05 | 543.05 | 1.02% | 666,031 |
| Nov 6, 2025 | 553.00 | 554.90 | 533.80 | 537.55 | 537.55 | -2.07% | 627,899 |
| Nov 4, 2025 | 550.00 | 554.50 | 538.35 | 548.90 | 548.90 | -0.83% | 537,443 |