Black Box Limited (NSE:BBOX)
India · Delayed Price · Currency is INR 1,056.30
+24.50 (2.37%)
Jun 3, 2026, 3:30 PM IST
NSE:BBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,022.10 | 1,060.00 | 1,010.00 | 1,056.30 | 1,056.30 | 2.37% | 934,234 |
| Jun 2, 2026 | 1,053.00 | 1,064.70 | 1,010.00 | 1,031.80 | 1,031.80 | -1.41% | 770,759 |
| Jun 1, 2026 | 1,049.00 | 1,068.00 | 1,020.00 | 1,046.60 | 1,046.60 | 0.91% | 913,719 |
| May 29, 2026 | 1,013.80 | 1,050.00 | 976.95 | 1,037.15 | 1,037.15 | 4.33% | 1,519,897 |
| May 27, 2026 | 973.00 | 1,026.90 | 973.00 | 994.10 | 994.10 | 1.62% | 1,614,880 |
| May 26, 2026 | 980.00 | 1,037.35 | 906.05 | 978.25 | 978.25 | 0.22% | 2,534,229 |
| May 25, 2026 | 975.00 | 999.40 | 968.00 | 976.15 | 976.15 | 2.18% | 1,277,983 |
| May 22, 2026 | 955.00 | 981.00 | 950.00 | 955.35 | 955.35 | 0.35% | 887,495 |
| May 21, 2026 | 954.80 | 958.30 | 932.95 | 952.05 | 952.05 | 0.84% | 498,376 |
| May 20, 2026 | 943.00 | 959.00 | 926.30 | 944.15 | 944.15 | -0.10% | 658,162 |
| May 19, 2026 | 940.00 | 950.20 | 925.30 | 945.10 | 945.10 | 1.06% | 1,061,859 |
| May 18, 2026 | 884.00 | 966.00 | 840.10 | 935.20 | 935.20 | 6.42% | 3,314,367 |
| May 15, 2026 | 868.00 | 885.80 | 862.35 | 878.75 | 878.75 | 3.01% | 1,330,155 |
| May 14, 2026 | 823.80 | 866.00 | 819.10 | 853.10 | 853.10 | 3.42% | 1,848,419 |
| May 13, 2026 | 835.00 | 844.00 | 807.90 | 824.90 | 824.90 | -0.51% | 1,717,191 |
| May 12, 2026 | 793.80 | 872.55 | 755.80 | 829.15 | 829.15 | 5.21% | 10,494,880 |
| May 11, 2026 | 759.70 | 802.00 | 749.00 | 788.10 | 788.10 | 5.30% | 2,113,955 |
| May 8, 2026 | 740.90 | 762.00 | 740.00 | 748.40 | 748.40 | 1.60% | 627,528 |
| May 7, 2026 | 718.70 | 750.00 | 712.05 | 736.65 | 736.65 | 2.25% | 1,107,528 |
| May 6, 2026 | 714.00 | 730.00 | 705.00 | 720.45 | 720.45 | 2.64% | 1,213,205 |
| May 5, 2026 | 658.55 | 705.00 | 651.55 | 701.95 | 701.95 | 6.15% | 1,680,098 |
| May 4, 2026 | 647.00 | 684.90 | 641.10 | 661.30 | 661.30 | 3.39% | 1,553,794 |
| Apr 30, 2026 | 615.00 | 648.70 | 615.00 | 639.60 | 639.60 | 3.45% | 1,393,977 |
| Apr 29, 2026 | 637.90 | 647.50 | 615.40 | 618.25 | 618.25 | -3.38% | 605,951 |
| Apr 28, 2026 | 586.00 | 655.85 | 582.00 | 639.85 | 639.85 | 10.39% | 8,016,542 |
| Apr 27, 2026 | 550.95 | 581.00 | 550.95 | 579.65 | 579.65 | 5.37% | 1,006,912 |
| Apr 24, 2026 | 550.00 | 554.90 | 535.00 | 550.10 | 550.10 | 0.33% | 346,112 |
| Apr 23, 2026 | 531.95 | 551.00 | 530.00 | 548.30 | 548.30 | 3.07% | 453,944 |
| Apr 22, 2026 | 529.95 | 535.50 | 525.00 | 531.95 | 531.95 | 0.48% | 112,162 |
| Apr 21, 2026 | 522.80 | 553.10 | 520.25 | 529.40 | 529.40 | 0.54% | 424,120 |
| Apr 20, 2026 | 542.00 | 547.20 | 521.60 | 526.55 | 526.55 | -2.72% | 255,393 |
| Apr 17, 2026 | 530.30 | 546.15 | 527.00 | 541.25 | 541.25 | 2.06% | 459,238 |
| Apr 16, 2026 | 535.80 | 538.30 | 528.60 | 530.30 | 530.30 | -0.44% | 330,977 |
| Apr 15, 2026 | 530.10 | 536.00 | 526.25 | 532.65 | 532.65 | 2.20% | 351,582 |
| Apr 13, 2026 | 515.00 | 526.35 | 504.00 | 521.20 | 521.20 | -0.49% | 309,916 |
| Apr 10, 2026 | 495.00 | 528.95 | 493.25 | 523.75 | 523.75 | 7.33% | 620,749 |
| Apr 9, 2026 | 503.00 | 503.00 | 485.50 | 488.00 | 488.00 | -2.36% | 190,108 |
| Apr 8, 2026 | 483.80 | 501.60 | 481.00 | 499.80 | 499.80 | 5.98% | 539,025 |
| Apr 7, 2026 | 476.50 | 477.70 | 468.00 | 471.60 | 471.60 | -1.06% | 169,886 |
| Apr 6, 2026 | 472.00 | 483.75 | 471.05 | 476.65 | 476.65 | 1.00% | 187,940 |
| Apr 2, 2026 | 470.05 | 474.50 | 460.00 | 471.95 | 471.95 | -1.17% | 151,081 |
| Apr 1, 2026 | 447.40 | 494.00 | 447.40 | 477.55 | 477.55 | 6.80% | 420,126 |
| 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 |