Black Box Limited (NSE:BBOX)
India · Delayed Price · Currency is INR 778.00
-33.50 (-4.13%)
Jul 22, 2026, 3:30 PM IST
NSE:BBOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 811.50 | 822.40 | 759.00 | 802.80 | - | -1.07% | 547,477 |
| Jul 21, 2026 | 837.05 | 837.65 | 809.10 | 811.50 | 811.50 | -3.12% | 172,138 |
| Jul 20, 2026 | 816.00 | 860.00 | 812.75 | 837.65 | 837.65 | 1.47% | 244,643 |
| Jul 17, 2026 | 873.60 | 873.60 | 821.00 | 825.50 | 825.50 | -4.88% | 268,870 |
| Jul 16, 2026 | 873.35 | 887.40 | 859.10 | 867.85 | 867.85 | -0.53% | 193,513 |
| Jul 15, 2026 | 869.40 | 898.90 | 865.00 | 872.50 | 872.50 | 0.36% | 213,913 |
| Jul 14, 2026 | 904.00 | 904.00 | 859.55 | 869.40 | 869.40 | -3.27% | 507,553 |
| Jul 13, 2026 | 915.00 | 918.00 | 896.00 | 898.75 | 898.75 | -2.56% | 266,173 |
| Jul 10, 2026 | 943.95 | 950.00 | 917.50 | 922.40 | 922.40 | -1.27% | 247,352 |
| Jul 9, 2026 | 939.65 | 959.00 | 928.10 | 934.25 | 934.25 | 0.27% | 199,482 |
| Jul 8, 2026 | 948.00 | 963.10 | 923.00 | 931.70 | 931.70 | -2.46% | 233,184 |
| Jul 7, 2026 | 991.00 | 998.85 | 945.00 | 955.20 | 955.20 | -3.64% | 298,427 |
| Jul 6, 2026 | 998.00 | 1,000.00 | 975.55 | 991.25 | 991.25 | -0.37% | 286,333 |
| Jul 3, 2026 | 966.70 | 999.75 | 949.25 | 994.95 | 994.95 | 0.65% | 428,821 |
| Jul 2, 2026 | 967.80 | 995.90 | 963.00 | 988.50 | 988.50 | 2.70% | 533,873 |
| Jul 1, 2026 | 942.80 | 990.00 | 940.00 | 962.50 | 962.50 | 1.62% | 403,358 |
| Jun 30, 2026 | 933.00 | 956.00 | 926.60 | 947.20 | 947.20 | 1.61% | 185,789 |
| Jun 29, 2026 | 960.00 | 968.00 | 903.70 | 932.20 | 932.20 | -2.68% | 710,959 |
| Jun 25, 2026 | 999.00 | 1,012.90 | 955.00 | 957.90 | 957.90 | -2.90% | 363,361 |
| Jun 24, 2026 | 1,007.20 | 1,030.00 | 965.00 | 986.50 | 986.50 | -2.06% | 614,358 |
| Jun 23, 2026 | 996.10 | 1,017.30 | 980.60 | 1,007.20 | 1,007.20 | 2.57% | 599,407 |
| Jun 22, 2026 | 1,025.50 | 1,048.00 | 975.90 | 982.00 | 982.00 | -4.01% | 550,276 |
| Jun 19, 2026 | 1,040.00 | 1,061.00 | 1,014.80 | 1,023.00 | 1,023.00 | -1.82% | 493,024 |
| Jun 18, 2026 | 1,024.90 | 1,085.00 | 1,003.10 | 1,042.00 | 1,042.00 | 2.34% | 1,065,237 |
| Jun 17, 2026 | 1,020.00 | 1,040.00 | 1,006.00 | 1,018.20 | 1,018.20 | 0.15% | 456,606 |
| Jun 16, 2026 | 1,009.60 | 1,020.60 | 1,000.10 | 1,016.70 | 1,016.70 | 0.49% | 255,839 |
| Jun 15, 2026 | 1,050.00 | 1,050.00 | 996.40 | 1,011.70 | 1,011.70 | -0.68% | 594,923 |
| Jun 12, 2026 | 1,000.00 | 1,028.80 | 982.70 | 1,018.60 | 1,018.60 | 3.05% | 567,032 |
| Jun 11, 2026 | 1,015.00 | 1,029.30 | 981.00 | 988.50 | 988.50 | -2.39% | 469,954 |
| Jun 10, 2026 | 980.10 | 1,067.10 | 980.10 | 1,012.70 | 1,012.70 | 4.39% | 1,479,111 |
| Jun 9, 2026 | 1,008.30 | 1,021.80 | 946.90 | 970.10 | 970.10 | -3.59% | 777,623 |
| Jun 8, 2026 | 1,049.00 | 1,080.00 | 995.00 | 1,006.20 | 1,006.20 | -6.22% | 929,942 |
| Jun 5, 2026 | 1,100.00 | 1,103.00 | 1,061.00 | 1,072.90 | 1,072.90 | -0.49% | 616,162 |
| Jun 4, 2026 | 1,067.70 | 1,082.00 | 1,050.10 | 1,078.20 | 1,078.20 | 2.07% | 689,171 |
| 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 |