Black Box Limited (NSE:BBOX)
India · Delayed Price · Currency is INR 489.90
+19.35 (4.11%)
Sep 16, 2025, 1:30 PM IST
Black Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 476.00 | 488.00 | 466.60 | 484.00 | 484.00 | 2.86% | 401,734 |
| Sep 15, 2025 | 443.05 | 471.55 | 443.05 | 470.55 | 470.55 | 4.78% | 514,439 |
| Sep 12, 2025 | 456.30 | 456.30 | 447.85 | 449.10 | 449.10 | -0.73% | 63,736 |
| Sep 11, 2025 | 458.00 | 459.90 | 449.25 | 452.40 | 452.40 | -0.13% | 53,957 |
| Sep 10, 2025 | 452.00 | 466.80 | 450.00 | 453.00 | 453.00 | 1.47% | 123,404 |
| Sep 9, 2025 | 448.95 | 454.85 | 440.00 | 446.45 | 446.45 | -0.35% | 77,039 |
| Sep 8, 2025 | 455.00 | 459.90 | 445.40 | 448.00 | 448.00 | 0.79% | 66,446 |
| Sep 5, 2025 | 454.95 | 458.00 | 435.05 | 444.50 | 444.50 | -0.11% | 76,971 |
| Sep 4, 2025 | 462.00 | 468.70 | 442.10 | 445.00 | 445.00 | -3.60% | 70,350 |
| Sep 3, 2025 | 446.00 | 465.00 | 436.60 | 461.60 | 461.60 | 2.49% | 126,883 |
| Sep 2, 2025 | 449.00 | 459.00 | 446.00 | 450.40 | 450.40 | -0.53% | 89,312 |
| Sep 1, 2025 | 454.25 | 460.00 | 445.10 | 452.80 | 452.80 | 0.18% | 92,856 |
| Aug 29, 2025 | 455.60 | 460.00 | 448.70 | 452.00 | 452.00 | -0.78% | 54,239 |
| Aug 28, 2025 | 455.00 | 471.00 | 450.95 | 455.55 | 454.55 | -0.71% | 61,406 |
| Aug 26, 2025 | 480.00 | 481.00 | 454.70 | 458.80 | 457.79 | -3.97% | 110,209 |
| Aug 25, 2025 | 479.90 | 492.45 | 475.10 | 477.75 | 476.70 | -0.34% | 91,875 |
| Aug 22, 2025 | 489.50 | 491.90 | 477.00 | 479.40 | 478.35 | -2.06% | 50,545 |
| Aug 21, 2025 | 491.00 | 494.90 | 485.00 | 489.50 | 488.43 | -0.41% | 44,291 |
| Aug 20, 2025 | 490.55 | 495.00 | 482.00 | 491.50 | 490.42 | -0.30% | 58,712 |
| Aug 19, 2025 | 472.00 | 495.00 | 471.95 | 493.00 | 491.92 | 2.05% | 70,910 |
| Aug 18, 2025 | 474.00 | 487.80 | 447.40 | 483.10 | 482.04 | 2.58% | 180,772 |
| Aug 14, 2025 | 473.00 | 486.00 | 470.95 | 470.95 | 469.92 | -4.99% | 157,023 |
| Aug 13, 2025 | 495.50 | 500.00 | 487.05 | 495.70 | 494.61 | -0.39% | 68,421 |
| Aug 12, 2025 | 493.00 | 504.00 | 493.00 | 497.65 | 496.56 | -0.42% | 40,327 |
| Aug 11, 2025 | 509.25 | 509.25 | 490.50 | 499.75 | 498.65 | 0.14% | 44,367 |
| Aug 8, 2025 | 505.80 | 505.80 | 490.65 | 499.05 | 497.95 | -1.58% | 31,349 |
| Aug 7, 2025 | 495.50 | 510.30 | 486.50 | 507.05 | 505.94 | 1.08% | 49,978 |
| Aug 6, 2025 | 521.95 | 521.95 | 495.00 | 501.65 | 500.55 | -2.95% | 107,300 |
| Aug 5, 2025 | 519.85 | 523.00 | 513.00 | 516.90 | 515.77 | 0.56% | 43,292 |
| Aug 4, 2025 | 504.45 | 515.90 | 501.45 | 514.00 | 512.87 | 1.89% | 52,827 |
| Aug 1, 2025 | 513.00 | 513.00 | 500.20 | 504.45 | 503.34 | -0.87% | 41,568 |
| Jul 31, 2025 | 496.50 | 517.95 | 488.10 | 508.90 | 507.78 | -0.32% | 89,806 |
| Jul 30, 2025 | 504.85 | 515.00 | 495.00 | 510.55 | 509.43 | 1.61% | 140,994 |
| Jul 29, 2025 | 477.90 | 503.50 | 472.00 | 502.45 | 501.35 | 4.72% | 71,659 |
| Jul 28, 2025 | 504.45 | 504.45 | 471.60 | 479.80 | 478.75 | -3.00% | 76,930 |
| Jul 25, 2025 | 512.50 | 520.00 | 490.10 | 494.65 | 493.56 | -3.63% | 91,092 |
| Jul 24, 2025 | 515.00 | 527.00 | 510.55 | 513.30 | 512.17 | -0.25% | 35,734 |
| Jul 23, 2025 | 518.50 | 523.90 | 510.50 | 514.60 | 513.47 | -0.30% | 62,084 |
| Jul 22, 2025 | 522.00 | 529.00 | 515.00 | 516.15 | 515.02 | -1.18% | 47,013 |
| Jul 21, 2025 | 525.00 | 530.00 | 521.05 | 522.30 | 521.15 | -0.49% | 43,032 |
| Jul 18, 2025 | 538.35 | 541.90 | 521.00 | 524.85 | 523.70 | -2.03% | 69,729 |
| Jul 17, 2025 | 543.00 | 545.00 | 530.00 | 535.75 | 534.57 | -1.40% | 50,083 |
| Jul 16, 2025 | 539.95 | 553.00 | 537.00 | 543.35 | 542.16 | 1.39% | 127,225 |
| Jul 15, 2025 | 525.00 | 538.00 | 523.25 | 535.90 | 534.72 | 2.93% | 63,528 |
| Jul 14, 2025 | 518.55 | 525.00 | 510.60 | 520.65 | 519.51 | -0.83% | 47,669 |
| Jul 11, 2025 | 533.75 | 533.75 | 522.20 | 525.00 | 523.85 | -1.56% | 44,551 |
| Jul 10, 2025 | 537.00 | 537.00 | 525.00 | 533.30 | 532.13 | 0.71% | 32,645 |
| Jul 9, 2025 | 522.05 | 540.00 | 522.05 | 529.55 | 528.39 | 0.63% | 37,685 |
| Jul 8, 2025 | 536.05 | 536.05 | 520.10 | 526.25 | 525.09 | -1.85% | 53,386 |
| Jul 7, 2025 | 540.40 | 543.00 | 531.00 | 536.15 | 534.97 | -1.28% | 55,960 |