Black Box Limited (NSE:BBOX)
India · Delayed Price · Currency is INR 875.15
+60.40 (7.41%)
Nov 11, 2026, 1:00 PM IST
NSE:BBOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 822.05 | 898.00 | 822.05 | 875.15 | 875.15 | 7.41% | 2,370,278 |
| Nov 9, 2026 | 832.05 | 837.00 | 811.00 | 814.75 | 814.75 | -3.09% | 267,019 |
| Nov 8, 2026 | 811.30 | 846.00 | 811.30 | 840.75 | 840.75 | 3.67% | 191,878 |
| Nov 6, 2026 | 816.45 | 837.00 | 797.50 | 810.95 | 810.95 | -5.36% | 673,222 |
| Nov 5, 2026 | 823.20 | 872.00 | 819.20 | 856.85 | 856.85 | 6.09% | 1,016,963 |
| Nov 4, 2026 | 797.00 | 812.95 | 791.70 | 807.70 | 807.70 | 1.25% | 275,019 |
| Nov 3, 2026 | 788.55 | 823.05 | 787.80 | 797.75 | 797.75 | 1.07% | 357,709 |
| Nov 2, 2026 | 790.65 | 800.25 | 770.00 | 789.30 | 789.30 | -0.94% | 383,193 |
| Oct 30, 2026 | 812.00 | 820.65 | 791.00 | 796.75 | 796.75 | -2.97% | 434,226 |
| Oct 29, 2026 | 810.10 | 825.00 | 802.00 | 821.15 | 821.15 | 1.17% | 358,326 |
| Oct 28, 2026 | 812.00 | 827.10 | 800.60 | 811.65 | 811.65 | 0.31% | 490,503 |
| Oct 27, 2026 | 807.00 | 828.00 | 795.70 | 809.15 | 809.15 | 1.65% | 492,644 |
| Oct 26, 2026 | 787.05 | 803.00 | 769.55 | 796.00 | 796.00 | -1.13% | 736,322 |
| Oct 23, 2026 | 877.95 | 880.45 | 801.90 | 805.10 | 805.10 | -9.03% | 1,620,366 |
| Oct 22, 2026 | 892.85 | 923.80 | 876.10 | 885.00 | 885.00 | -1.32% | 1,147,684 |
| Oct 21, 2026 | 897.10 | 917.70 | 872.00 | 896.80 | 896.80 | 0.26% | 797,838 |
| Oct 19, 2026 | 904.05 | 927.60 | 886.25 | 894.45 | 894.45 | -1.41% | 632,927 |
| Oct 16, 2026 | 875.00 | 920.00 | 874.60 | 907.25 | 907.25 | 3.07% | 813,029 |
| Oct 15, 2026 | 930.00 | 937.50 | 852.35 | 880.20 | 880.20 | -5.94% | 1,003,153 |
| Oct 14, 2026 | 921.85 | 952.00 | 920.00 | 935.80 | 935.80 | 1.51% | 1,058,985 |
| Oct 13, 2026 | 928.00 | 931.55 | 905.10 | 921.85 | 921.85 | -0.30% | 747,123 |
| Oct 12, 2026 | 904.00 | 930.00 | 897.45 | 924.60 | 924.60 | 3.64% | 1,459,449 |
| Oct 9, 2026 | 858.00 | 935.00 | 858.00 | 892.10 | 892.10 | 4.15% | 6,686,307 |
| Oct 8, 2026 | 901.00 | 913.60 | 851.20 | 856.55 | 856.55 | -3.20% | 1,783,271 |
| Oct 7, 2026 | 840.95 | 893.10 | 815.85 | 884.85 | 884.85 | 5.35% | 2,262,486 |
| Oct 6, 2026 | 816.00 | 844.55 | 805.65 | 839.95 | 839.95 | 3.38% | 1,120,325 |
| Oct 5, 2026 | 800.00 | 823.65 | 794.20 | 812.50 | 812.50 | 2.09% | 542,405 |
| Oct 1, 2026 | 804.85 | 825.55 | 782.65 | 795.85 | 795.85 | -1.11% | 735,809 |
| Sep 30, 2026 | 820.00 | 854.60 | 800.25 | 804.80 | 804.80 | -0.98% | 1,137,619 |
| Sep 29, 2026 | 786.00 | 828.40 | 783.00 | 812.80 | 812.80 | 3.79% | 1,236,329 |
| Sep 28, 2026 | 800.00 | 811.50 | 775.55 | 783.15 | 783.15 | -2.08% | 608,541 |
| Sep 25, 2026 | 800.00 | 832.00 | 786.05 | 799.75 | 799.75 | 0.55% | 814,657 |
| Sep 24, 2026 | 803.00 | 809.70 | 791.75 | 795.40 | 795.40 | -1.78% | 282,103 |
| 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 |