Black Box Limited (NSE:BBOX)
India · Delayed Price · Currency is INR 483.80
+36.65 (8.20%)
Apr 1, 2026, 2:30 PM IST
NSE:BBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 455.00 | 471.90 | 444.30 | 447.15 | 447.15 | -3.13% | 397,247 |
| Mar 27, 2026 | 478.80 | 479.00 | 455.25 | 461.60 | 461.60 | -3.59% | 618,863 |
| Mar 25, 2026 | 491.20 | 492.00 | 475.00 | 478.80 | 478.80 | -0.69% | 334,451 |
| Mar 24, 2026 | 495.00 | 495.55 | 476.95 | 482.15 | 482.15 | 0.73% | 469,716 |
| Mar 23, 2026 | 496.00 | 499.95 | 466.75 | 478.65 | 478.65 | -5.10% | 308,960 |
| Mar 20, 2026 | 504.90 | 517.15 | 495.00 | 504.35 | 504.35 | 0.94% | 305,193 |
| Mar 19, 2026 | 499.00 | 514.90 | 497.20 | 499.65 | 499.65 | -1.71% | 225,455 |
| Mar 18, 2026 | 519.50 | 528.20 | 504.10 | 508.35 | 508.35 | -0.99% | 317,752 |
| Mar 17, 2026 | 500.00 | 525.00 | 492.20 | 513.45 | 513.45 | 3.37% | 589,424 |
| Mar 16, 2026 | 496.55 | 509.00 | 478.00 | 496.70 | 496.70 | 0.07% | 488,853 |
| Mar 13, 2026 | 518.05 | 521.15 | 494.00 | 496.35 | 496.35 | -4.94% | 231,666 |
| Mar 12, 2026 | 507.00 | 533.00 | 505.00 | 522.15 | 522.15 | 1.57% | 307,825 |
| Mar 11, 2026 | 514.60 | 524.40 | 511.00 | 514.10 | 514.10 | 0.71% | 256,482 |
| Mar 10, 2026 | 501.00 | 516.90 | 496.70 | 510.50 | 510.50 | 3.86% | 365,573 |
| Mar 9, 2026 | 500.00 | 504.95 | 488.00 | 491.55 | 491.55 | -4.02% | 216,746 |
| Mar 6, 2026 | 511.05 | 520.00 | 506.95 | 512.15 | 512.15 | 0.04% | 211,256 |
| Mar 5, 2026 | 508.70 | 516.90 | 498.00 | 511.95 | 511.95 | 1.39% | 609,055 |
| Mar 4, 2026 | 505.00 | 512.75 | 502.00 | 504.95 | 504.95 | -1.95% | 247,105 |
| Mar 2, 2026 | 510.30 | 526.95 | 506.30 | 515.00 | 515.00 | -3.47% | 406,250 |
| Feb 27, 2026 | 541.00 | 543.70 | 530.00 | 533.50 | 533.50 | -2.08% | 189,628 |
| Feb 26, 2026 | 546.00 | 563.00 | 531.00 | 544.85 | 544.85 | -0.11% | 581,337 |
| Feb 25, 2026 | 520.00 | 553.50 | 512.35 | 545.45 | 545.45 | 5.17% | 1,017,209 |
| Feb 24, 2026 | 519.95 | 523.00 | 507.20 | 518.65 | 518.65 | 0.01% | 475,436 |
| Feb 23, 2026 | 523.35 | 529.65 | 508.95 | 518.60 | 518.60 | 0.97% | 356,304 |
| Feb 20, 2026 | 495.50 | 522.80 | 486.00 | 513.60 | 513.60 | -0.34% | 941,739 |
| Feb 19, 2026 | 531.80 | 534.55 | 511.50 | 515.35 | 515.35 | -2.68% | 456,125 |
| 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 |