Black Box Limited (NSE:BBOX)
India · Delayed Price · Currency is INR 504.45
-4.45 (-0.87%)
Aug 1, 2025, 3:29 PM IST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 547.65 | 553.60 | 530.20 | 534.90 | 534.90 | -1.95% | 244,261 |
| Jun 11, 2025 | 550.55 | 560.30 | 535.85 | 545.55 | 545.55 | -0.43% | 350,075 |
| Jun 10, 2025 | 564.75 | 566.35 | 546.35 | 547.90 | 547.90 | -2.29% | 225,359 |
| Jun 9, 2025 | 560.55 | 568.80 | 558.00 | 560.75 | 560.75 | 0.04% | 283,401 |
| Jun 6, 2025 | 564.00 | 577.65 | 558.00 | 560.55 | 560.55 | -0.13% | 418,220 |
| Jun 5, 2025 | 562.55 | 571.90 | 558.10 | 561.30 | 561.30 | 0.26% | 239,057 |
| Jun 4, 2025 | 573.80 | 576.70 | 555.60 | 559.85 | 559.85 | -1.97% | 347,057 |
| Jun 3, 2025 | 551.00 | 575.95 | 541.05 | 571.10 | 571.10 | 3.85% | 781,241 |
| Jun 2, 2025 | 534.10 | 564.45 | 529.00 | 549.95 | 549.95 | 6.50% | 1,124,020 |
| May 30, 2025 | 505.85 | 524.00 | 499.25 | 516.40 | 516.40 | 2.29% | 724,041 |
| May 29, 2025 | 475.80 | 515.50 | 475.25 | 504.85 | 504.85 | 6.52% | 1,413,221 |
| May 28, 2025 | 485.90 | 490.00 | 465.00 | 473.95 | 473.95 | -0.63% | 441,807 |
| May 27, 2025 | 483.95 | 489.70 | 472.25 | 476.95 | 476.95 | -0.56% | 433,013 |
| May 26, 2025 | 452.85 | 494.35 | 451.00 | 479.65 | 479.65 | 6.72% | 1,068,476 |