Black Box Limited (NSE:BBOX)
India · Delayed Price · Currency is INR 535.85
-18.10 (-3.27%)
Oct 17, 2025, 3:30 PM IST
Black Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 556.35 | 558.00 | 531.00 | 535.85 | 535.85 | -3.27% | 276,761 |
| Oct 16, 2025 | 564.05 | 571.90 | 550.20 | 553.95 | 553.95 | -2.09% | 185,623 |
| Oct 15, 2025 | 565.80 | 574.45 | 551.65 | 565.75 | 565.75 | -0.01% | 370,592 |
| Oct 14, 2025 | 584.00 | 584.00 | 559.00 | 565.80 | 565.80 | -1.49% | 363,370 |
| Oct 13, 2025 | 570.00 | 577.75 | 554.00 | 574.35 | 574.35 | -0.18% | 1,106,780 |
| Oct 10, 2025 | 548.55 | 575.40 | 548.55 | 575.40 | 575.40 | 5.00% | 290,044 |
| Oct 9, 2025 | 560.00 | 564.20 | 541.65 | 548.00 | 548.00 | -2.85% | 442,867 |
| Oct 8, 2025 | 591.95 | 591.95 | 562.90 | 564.10 | 564.10 | -4.79% | 543,556 |
| Oct 7, 2025 | 603.00 | 613.80 | 566.75 | 592.50 | 592.50 | 0.98% | 1,455,418 |
| Oct 6, 2025 | 579.90 | 586.75 | 569.95 | 586.75 | 586.75 | 4.99% | 990,044 |
| Oct 3, 2025 | 545.00 | 558.85 | 540.00 | 558.85 | 558.85 | 5.00% | 618,352 |
| Oct 1, 2025 | 519.90 | 535.00 | 509.70 | 532.25 | 532.25 | 3.30% | 378,656 |
| Sep 30, 2025 | 528.45 | 540.90 | 509.85 | 515.25 | 515.25 | -1.02% | 704,646 |
| Sep 29, 2025 | 505.00 | 520.55 | 497.30 | 520.55 | 520.55 | 4.99% | 717,906 |
| Sep 26, 2025 | 482.30 | 502.90 | 475.70 | 495.80 | 495.80 | 2.80% | 616,350 |
| Sep 25, 2025 | 476.50 | 491.00 | 475.00 | 482.30 | 482.30 | 0.89% | 118,531 |
| Sep 24, 2025 | 490.00 | 495.40 | 475.35 | 478.05 | 478.05 | -3.90% | 201,787 |
| Sep 23, 2025 | 513.00 | 513.00 | 492.30 | 497.45 | 497.45 | -0.87% | 227,198 |
| Sep 22, 2025 | 498.00 | 511.05 | 491.30 | 501.80 | 501.80 | 2.64% | 605,656 |
| Sep 19, 2025 | 465.00 | 488.90 | 457.00 | 488.90 | 488.90 | 4.99% | 418,230 |
| Sep 18, 2025 | 496.00 | 496.70 | 465.60 | 465.65 | 465.65 | -4.99% | 515,276 |
| Sep 17, 2025 | 495.00 | 505.10 | 486.00 | 490.10 | 490.10 | -0.23% | 547,084 |
| Sep 16, 2025 | 476.00 | 494.05 | 466.60 | 491.25 | 491.25 | 4.40% | 774,459 |
| Sep 15, 2025 | 443.05 | 471.55 | 443.05 | 470.55 | 470.55 | 4.78% | 514,472 |
| 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 | 488.42 | -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 | 469.91 | -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 | 505.93 | 1.08% | 49,978 |
| Aug 6, 2025 | 521.95 | 521.95 | 495.00 | 501.65 | 500.55 | -2.95% | 107,300 |