Black Box Limited (NSE:BBOX)
India · Delayed Price · Currency is INR 528.80
-23.35 (-4.23%)
Nov 18, 2025, 3:30 PM IST
Black Box Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 553.60 | 554.55 | 524.55 | 528.80 | 528.80 | -4.23% | 342,141 |
| Nov 17, 2025 | 558.70 | 564.45 | 541.90 | 552.15 | 552.15 | -0.86% | 435,134 |
| Nov 14, 2025 | 565.35 | 570.50 | 555.05 | 556.95 | 556.95 | -1.49% | 263,461 |
| Nov 13, 2025 | 541.60 | 569.95 | 541.60 | 565.35 | 565.35 | 4.14% | 1,069,656 |
| Nov 12, 2025 | 553.75 | 556.50 | 540.40 | 542.85 | 542.85 | -1.53% | 670,017 |
| Nov 11, 2025 | 550.00 | 554.00 | 537.05 | 551.30 | 551.30 | 0.61% | 642,644 |
| Nov 10, 2025 | 548.25 | 551.75 | 533.85 | 547.95 | 547.95 | 0.90% | 345,524 |
| Nov 7, 2025 | 537.55 | 544.90 | 514.80 | 543.05 | 543.05 | 1.02% | 666,031 |
| Nov 6, 2025 | 553.00 | 554.90 | 533.80 | 537.55 | 537.55 | -2.07% | 627,899 |
| Nov 4, 2025 | 550.00 | 554.50 | 538.35 | 548.90 | 548.90 | -0.83% | 537,443 |
| Nov 3, 2025 | 532.95 | 557.15 | 532.95 | 553.50 | 553.50 | 4.31% | 4,095,066 |
| Oct 31, 2025 | 542.70 | 547.15 | 528.00 | 530.65 | 530.65 | -1.83% | 178,742 |
| Oct 30, 2025 | 547.85 | 548.70 | 538.00 | 540.55 | 540.55 | -0.23% | 86,182 |
| Oct 29, 2025 | 554.85 | 556.75 | 538.00 | 541.80 | 541.80 | -2.26% | 212,779 |
| Oct 28, 2025 | 562.00 | 566.20 | 552.70 | 554.35 | 554.35 | -1.66% | 112,144 |
| Oct 27, 2025 | 570.00 | 579.95 | 560.00 | 563.70 | 563.70 | -0.91% | 200,847 |
| Oct 24, 2025 | 556.95 | 575.00 | 551.85 | 568.90 | 568.90 | 2.15% | 821,064 |
| Oct 23, 2025 | 543.60 | 559.95 | 539.90 | 556.90 | 556.90 | 2.77% | 408,631 |
| Oct 21, 2025 | 540.05 | 555.00 | 538.60 | 541.90 | 541.90 | 1.25% | 105,011 |
| Oct 20, 2025 | 539.00 | 552.75 | 522.25 | 535.20 | 535.20 | -0.12% | 417,690 |
| Oct 17, 2025 | 556.35 | 558.00 | 531.00 | 535.85 | 535.85 | -3.27% | 276,803 |
| 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% | 370,540 |
| 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% | 543,172 |
| Oct 7, 2025 | 603.00 | 613.80 | 566.75 | 592.50 | 592.50 | 0.98% | 1,455,349 |
| Oct 6, 2025 | 579.90 | 586.75 | 569.95 | 586.75 | 586.75 | 4.99% | 988,942 |
| 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 |