Black Box Limited (NSE:BBOX)
India · Delayed Price · Currency is INR 791.50
+43.10 (5.76%)
May 11, 2026, 3:29 PM IST
NSE:BBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 759.70 | 796.40 | 749.00 | 790.80 | - | 5.67% | 1,022,290 |
| 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 |
| 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 |