Black Box Limited (NSE:BBOX)
India · Delayed Price · Currency is INR 796.15
-13.70 (-1.69%)
Sep 24, 2026, 10:20 AM IST
NSE:BBOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 809.85 | 809.85 | 791.75 | 797.70 | - | -1.50% | 79,047 |
| Sep 23, 2026 | 815.00 | 834.50 | 803.00 | 809.85 | 809.85 | -0.02% | 393,313 |
| Sep 22, 2026 | 838.85 | 845.90 | 797.60 | 810.05 | 810.05 | -2.56% | 664,899 |
| Sep 21, 2026 | 808.45 | 842.50 | 805.00 | 831.35 | 831.35 | 3.77% | 1,120,154 |
| Sep 18, 2026 | 770.00 | 804.00 | 764.55 | 801.15 | 801.15 | 4.53% | 640,804 |
| Sep 17, 2026 | 765.60 | 774.45 | 753.35 | 766.40 | 766.40 | 0.41% | 299,744 |
| Sep 16, 2026 | 758.00 | 768.60 | 727.25 | 763.25 | 763.25 | 2.34% | 526,729 |
| Sep 15, 2026 | 815.00 | 834.35 | 727.10 | 745.80 | 745.80 | -6.87% | 1,510,478 |
| Sep 11, 2026 | 741.00 | 808.40 | 740.00 | 800.80 | 800.80 | 7.51% | 1,663,788 |
| Sep 10, 2026 | 760.00 | 774.35 | 742.50 | 744.85 | 744.85 | -2.39% | 215,001 |
| Sep 9, 2026 | 769.65 | 777.50 | 755.00 | 763.10 | 763.10 | -1.01% | 261,045 |
| Sep 8, 2026 | 780.00 | 781.15 | 756.25 | 770.90 | 770.90 | -0.43% | 344,888 |
| Sep 7, 2026 | 721.85 | 780.50 | 711.00 | 774.25 | 774.25 | 8.70% | 1,254,584 |
| Sep 4, 2026 | 722.00 | 731.20 | 710.00 | 712.25 | 712.25 | -1.20% | 198,315 |
| Sep 3, 2026 | 732.85 | 737.40 | 718.55 | 720.90 | 720.90 | -0.59% | 236,720 |
| Sep 2, 2026 | 722.00 | 728.00 | 709.15 | 725.20 | 725.20 | 0.73% | 207,783 |
| Sep 1, 2026 | 742.45 | 742.45 | 711.25 | 719.95 | 719.95 | -3.70% | 445,043 |
| Aug 31, 2026 | 745.00 | 757.95 | 730.00 | 747.65 | 747.65 | 0.23% | 205,424 |
| Aug 28, 2026 | 741.05 | 754.95 | 740.00 | 745.90 | 745.90 | 1.07% | 139,959 |
| Aug 27, 2026 | 755.40 | 759.95 | 735.00 | 739.00 | 738.00 | -2.09% | 174,909 |
| Aug 26, 2026 | 750.75 | 767.35 | 750.75 | 754.80 | 753.78 | 1.06% | 180,021 |
| Aug 25, 2026 | 756.00 | 762.85 | 744.00 | 746.90 | 745.89 | -1.70% | 227,896 |
| Aug 24, 2026 | 779.00 | 785.00 | 757.10 | 759.85 | 758.82 | -2.04% | 247,568 |
| Aug 21, 2026 | 756.00 | 805.90 | 756.00 | 775.65 | 774.60 | 3.21% | 1,107,524 |
| Aug 20, 2026 | 771.55 | 776.20 | 750.00 | 751.55 | 750.53 | -2.11% | 209,975 |
| Aug 19, 2026 | 781.25 | 793.95 | 761.10 | 767.75 | 766.71 | -1.24% | 256,114 |
| Aug 18, 2026 | 774.10 | 784.30 | 753.35 | 777.40 | 776.35 | 0.43% | 372,305 |
| Aug 17, 2026 | 798.20 | 801.00 | 765.00 | 774.10 | 773.05 | -2.73% | 335,756 |
| Aug 14, 2026 | 841.00 | 841.00 | 790.00 | 795.85 | 794.77 | -4.40% | 784,114 |
| Aug 13, 2026 | 790.00 | 842.50 | 784.05 | 832.50 | 831.37 | 7.82% | 2,162,670 |
| Aug 12, 2026 | 729.00 | 795.00 | 721.50 | 772.10 | 771.06 | 3.87% | 550,829 |
| Aug 11, 2026 | 755.00 | 763.30 | 739.15 | 743.35 | 742.34 | -1.87% | 153,748 |
| Aug 10, 2026 | 744.45 | 760.00 | 743.20 | 757.55 | 756.52 | 1.76% | 162,362 |
| Aug 7, 2026 | 741.35 | 748.45 | 735.05 | 744.45 | 743.44 | 0.37% | 180,270 |
| Aug 6, 2026 | 756.00 | 767.55 | 739.00 | 741.70 | 740.70 | -0.94% | 203,591 |
| Aug 5, 2026 | 759.00 | 762.00 | 742.45 | 748.75 | 747.74 | -0.17% | 225,567 |
| Aug 4, 2026 | 762.00 | 780.00 | 747.00 | 750.05 | 749.04 | -0.48% | 316,417 |
| Aug 3, 2026 | 769.00 | 796.00 | 742.20 | 753.70 | 752.68 | -0.24% | 509,040 |
| Jul 31, 2026 | 749.00 | 776.00 | 745.25 | 755.50 | 754.48 | 3.95% | 825,340 |
| Jul 30, 2026 | 740.65 | 743.45 | 725.00 | 726.80 | 725.82 | -1.87% | 216,239 |
| Jul 29, 2026 | 744.95 | 766.60 | 732.45 | 740.65 | 739.65 | 1.12% | 457,671 |
| Jul 28, 2026 | 774.95 | 779.55 | 727.50 | 732.45 | 731.46 | -5.58% | 376,264 |
| Jul 27, 2026 | 785.00 | 803.20 | 772.80 | 775.70 | 774.65 | -0.35% | 205,754 |
| Jul 24, 2026 | 778.70 | 786.85 | 769.35 | 778.45 | 777.40 | -1.04% | 213,912 |
| Jul 23, 2026 | 769.65 | 793.00 | 764.70 | 786.60 | 785.54 | 0.73% | 300,298 |
| Jul 22, 2026 | 811.50 | 822.40 | 759.00 | 780.90 | 779.84 | -3.77% | 719,374 |
| Jul 21, 2026 | 837.05 | 837.65 | 809.10 | 811.50 | 810.40 | -3.12% | 172,138 |
| Jul 20, 2026 | 816.00 | 860.00 | 812.75 | 837.65 | 836.52 | 1.47% | 244,643 |
| Jul 17, 2026 | 873.60 | 873.60 | 821.00 | 825.50 | 824.38 | -4.88% | 268,870 |
| Jul 16, 2026 | 873.35 | 887.40 | 859.10 | 867.85 | 866.68 | -0.53% | 193,513 |