Black Box Limited (NSE:BBOX)
India · Delayed Price · Currency is INR 482.45
+3.05 (0.64%)
Aug 25, 2025, 1:19 PM IST
Black Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 489.50 | 491.90 | 477.00 | 479.40 | 479.40 | -2.06% | 50,408 |
| Aug 21, 2025 | 491.00 | 494.90 | 485.00 | 489.50 | 489.50 | -0.41% | 44,347 |
| Aug 20, 2025 | 490.55 | 495.00 | 482.00 | 491.50 | 491.50 | -0.30% | 58,726 |
| Aug 19, 2025 | 472.00 | 495.00 | 471.95 | 493.00 | 493.00 | 2.05% | 70,911 |
| Aug 18, 2025 | 474.00 | 487.80 | 447.40 | 483.10 | 483.10 | 2.58% | 180,820 |
| Aug 14, 2025 | 473.00 | 486.00 | 470.95 | 470.95 | 470.95 | -4.99% | 157,385 |
| Aug 13, 2025 | 495.50 | 500.00 | 487.05 | 495.70 | 495.70 | -0.39% | 68,426 |
| Aug 12, 2025 | 493.00 | 504.00 | 493.00 | 497.65 | 497.65 | -0.42% | 40,327 |
| Aug 11, 2025 | 509.25 | 509.25 | 490.50 | 499.75 | 499.75 | 0.14% | 45,664 |
| Aug 8, 2025 | 505.80 | 505.80 | 490.65 | 499.05 | 499.05 | -1.58% | 31,349 |
| Aug 7, 2025 | 495.50 | 510.30 | 486.50 | 507.05 | 507.05 | 1.08% | 50,884 |
| Aug 6, 2025 | 521.95 | 521.95 | 495.00 | 501.65 | 501.65 | -2.95% | 107,302 |
| Aug 5, 2025 | 519.85 | 523.00 | 513.00 | 516.90 | 516.90 | 0.56% | 43,292 |
| Aug 4, 2025 | 504.45 | 515.90 | 501.45 | 514.00 | 514.00 | 1.89% | 52,827 |
| Aug 1, 2025 | 513.00 | 513.00 | 500.20 | 504.45 | 504.45 | -0.87% | 41,568 |
| Jul 31, 2025 | 496.50 | 517.95 | 488.10 | 508.90 | 508.90 | -0.32% | 89,806 |
| Jul 30, 2025 | 504.85 | 515.00 | 495.00 | 510.55 | 510.55 | 1.61% | 140,994 |
| Jul 29, 2025 | 477.90 | 503.50 | 472.00 | 502.45 | 502.45 | 4.72% | 71,659 |
| Jul 28, 2025 | 504.45 | 504.45 | 471.60 | 479.80 | 479.80 | -3.00% | 76,930 |
| Jul 25, 2025 | 512.50 | 520.00 | 490.10 | 494.65 | 494.65 | -3.63% | 91,092 |
| Jul 24, 2025 | 515.00 | 527.00 | 510.55 | 513.30 | 513.30 | -0.25% | 35,734 |
| Jul 23, 2025 | 518.50 | 523.90 | 510.50 | 514.60 | 514.60 | -0.30% | 62,084 |
| Jul 22, 2025 | 522.00 | 529.00 | 515.00 | 516.15 | 516.15 | -1.18% | 47,013 |
| Jul 21, 2025 | 525.00 | 530.00 | 521.05 | 522.30 | 522.30 | -0.49% | 43,032 |
| Jul 18, 2025 | 538.35 | 541.90 | 521.00 | 524.85 | 524.85 | -2.03% | 69,729 |
| Jul 17, 2025 | 543.00 | 545.00 | 530.00 | 535.75 | 535.75 | -1.40% | 50,083 |
| Jul 16, 2025 | 539.95 | 553.00 | 537.00 | 543.35 | 543.35 | 1.39% | 127,225 |
| Jul 15, 2025 | 525.00 | 538.00 | 523.25 | 535.90 | 535.90 | 2.93% | 63,528 |
| Jul 14, 2025 | 518.55 | 525.00 | 510.60 | 520.65 | 520.65 | -0.83% | 47,669 |
| Jul 11, 2025 | 533.75 | 533.75 | 522.20 | 525.00 | 525.00 | -1.56% | 44,551 |
| Jul 10, 2025 | 537.00 | 537.00 | 525.00 | 533.30 | 533.30 | 0.71% | 32,645 |
| Jul 9, 2025 | 522.05 | 540.00 | 522.05 | 529.55 | 529.55 | 0.63% | 37,685 |
| Jul 8, 2025 | 536.05 | 536.05 | 520.10 | 526.25 | 526.25 | -1.85% | 53,386 |
| Jul 7, 2025 | 540.40 | 543.00 | 531.00 | 536.15 | 536.15 | -1.28% | 55,960 |
| Jul 4, 2025 | 553.95 | 554.95 | 535.00 | 543.10 | 543.10 | -1.15% | 91,042 |
| Jul 3, 2025 | 538.80 | 550.00 | 525.50 | 549.40 | 549.40 | 3.23% | 158,957 |
| Jul 2, 2025 | 550.00 | 563.85 | 527.00 | 532.20 | 532.20 | -2.09% | 102,636 |
| Jul 1, 2025 | 530.00 | 549.95 | 524.05 | 543.55 | 543.55 | 3.73% | 260,305 |
| Jun 30, 2025 | 507.90 | 524.05 | 503.00 | 524.00 | 524.00 | 4.99% | 203,111 |
| Jun 27, 2025 | 499.95 | 506.00 | 495.50 | 499.10 | 499.10 | 0.45% | 51,688 |
| Jun 26, 2025 | 511.80 | 513.00 | 487.55 | 496.85 | 496.85 | -2.04% | 72,326 |
| Jun 25, 2025 | 515.00 | 515.00 | 502.00 | 507.20 | 507.20 | 1.15% | 81,019 |
| Jun 24, 2025 | 498.45 | 505.00 | 498.00 | 501.45 | 501.45 | 2.41% | 115,141 |
| Jun 23, 2025 | 477.95 | 502.00 | 462.25 | 489.65 | 489.65 | 2.32% | 116,309 |
| Jun 20, 2025 | 478.25 | 485.00 | 475.00 | 478.55 | 478.55 | 0.06% | 84,819 |
| Jun 19, 2025 | 488.05 | 500.00 | 475.00 | 478.25 | 478.25 | -2.40% | 79,336 |
| Jun 18, 2025 | 495.00 | 505.00 | 480.00 | 490.00 | 490.00 | -1.97% | 101,746 |
| Jun 17, 2025 | 517.55 | 518.00 | 493.05 | 499.85 | 499.85 | -3.42% | 163,164 |
| Jun 16, 2025 | 527.90 | 534.10 | 503.20 | 517.55 | 517.55 | -1.84% | 281,973 |
| Jun 13, 2025 | 520.00 | 538.00 | 511.70 | 527.25 | 527.25 | -1.43% | 365,861 |