BlackBuck Limited (NSE:BLACKBUCK)
India · Delayed Price · Currency is INR 621.85
-2.90 (-0.46%)
At close: Feb 4, 2026
BlackBuck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 606.65 | 629.90 | 602.00 | 621.85 | 621.85 | -0.46% | 612,501 |
| Feb 3, 2026 | 575.00 | 641.40 | 556.10 | 624.75 | 624.75 | 13.53% | 2,204,962 |
| Feb 2, 2026 | 549.80 | 553.25 | 530.25 | 550.30 | 550.30 | 0.10% | 490,157 |
| Feb 1, 2026 | 560.05 | 570.75 | 543.30 | 549.75 | 549.75 | -1.84% | 189,836 |
| Jan 30, 2026 | 554.40 | 561.95 | 543.10 | 560.05 | 560.05 | 0.19% | 703,486 |
| Jan 29, 2026 | 558.00 | 565.55 | 552.70 | 559.00 | 559.00 | -0.12% | 588,054 |
| Jan 28, 2026 | 552.00 | 565.00 | 527.65 | 559.65 | 559.65 | 1.40% | 732,932 |
| Jan 27, 2026 | 536.00 | 558.90 | 524.60 | 551.90 | 551.90 | 2.97% | 994,294 |
| Jan 23, 2026 | 560.55 | 566.45 | 527.80 | 536.00 | 536.00 | -3.60% | 757,150 |
| Jan 22, 2026 | 571.00 | 578.10 | 550.80 | 556.00 | 556.00 | -0.79% | 665,873 |
| Jan 21, 2026 | 575.00 | 575.25 | 549.05 | 560.45 | 560.45 | -2.56% | 1,867,966 |
| Jan 20, 2026 | 605.15 | 607.60 | 568.20 | 575.20 | 575.20 | -4.77% | 1,376,660 |
| Jan 19, 2026 | 625.45 | 625.45 | 599.95 | 604.00 | 604.00 | -3.43% | 494,227 |
| Jan 16, 2026 | 636.00 | 639.80 | 621.55 | 625.45 | 625.45 | -2.53% | 472,780 |
| Jan 14, 2026 | 657.05 | 657.05 | 636.80 | 641.70 | 641.70 | -2.44% | 589,299 |
| Jan 13, 2026 | 647.75 | 671.00 | 643.25 | 657.75 | 657.75 | 2.45% | 794,894 |
| Jan 12, 2026 | 636.95 | 657.65 | 614.50 | 642.00 | 642.00 | -1.12% | 888,260 |
| Jan 9, 2026 | 663.80 | 680.60 | 642.50 | 649.25 | 649.25 | -2.68% | 375,374 |
| Jan 8, 2026 | 691.40 | 694.70 | 664.20 | 667.10 | 667.10 | -3.44% | 289,694 |
| Jan 7, 2026 | 684.50 | 699.00 | 674.15 | 690.85 | 690.85 | 0.93% | 313,558 |
| Jan 6, 2026 | 695.75 | 701.30 | 663.80 | 684.50 | 684.50 | -1.97% | 711,503 |
| Jan 5, 2026 | 704.95 | 707.40 | 691.55 | 698.25 | 698.25 | -0.12% | 440,052 |
| Jan 2, 2026 | 674.55 | 707.00 | 672.05 | 699.10 | 699.10 | 3.64% | 1,745,713 |
| Jan 1, 2026 | 681.00 | 687.50 | 671.30 | 674.55 | 674.55 | -0.76% | 163,949 |
| Dec 31, 2025 | 678.25 | 684.00 | 663.65 | 679.75 | 679.75 | 1.72% | 579,508 |
| Dec 30, 2025 | 659.90 | 679.00 | 654.95 | 668.25 | 668.25 | 1.27% | 574,231 |
| Dec 29, 2025 | 661.00 | 665.00 | 650.10 | 659.90 | 659.90 | -0.43% | 630,536 |
| Dec 26, 2025 | 669.95 | 678.75 | 656.70 | 662.75 | 662.75 | -1.19% | 368,431 |
| Dec 24, 2025 | 641.85 | 675.45 | 636.50 | 670.70 | 670.70 | 4.37% | 993,126 |
| Dec 23, 2025 | 635.00 | 647.55 | 630.80 | 642.60 | 642.60 | 0.86% | 403,963 |
| Dec 22, 2025 | 632.80 | 649.80 | 627.20 | 637.10 | 637.10 | 1.04% | 496,336 |
| Dec 19, 2025 | 636.50 | 638.25 | 624.25 | 630.55 | 630.55 | -0.93% | 320,509 |
| Dec 18, 2025 | 624.00 | 637.90 | 620.45 | 636.50 | 636.50 | 1.68% | 343,314 |
| Dec 17, 2025 | 636.50 | 636.50 | 622.20 | 626.00 | 626.00 | -1.16% | 201,961 |
| Dec 16, 2025 | 641.25 | 641.95 | 625.10 | 633.35 | 633.35 | -1.88% | 503,177 |
| Dec 15, 2025 | 644.95 | 651.30 | 638.00 | 645.50 | 645.50 | -1.25% | 219,819 |
| Dec 12, 2025 | 651.80 | 661.90 | 644.90 | 653.70 | 653.70 | 1.06% | 443,429 |
| Dec 11, 2025 | 634.05 | 653.30 | 626.85 | 646.85 | 646.85 | 0.94% | 353,296 |
| Dec 10, 2025 | 624.00 | 652.20 | 622.00 | 640.80 | 640.80 | 2.34% | 685,007 |
| Dec 9, 2025 | 623.50 | 634.40 | 606.00 | 626.15 | 626.15 | -0.63% | 830,923 |
| Dec 8, 2025 | 632.00 | 640.75 | 621.15 | 630.15 | 630.15 | -0.09% | 675,225 |
| Dec 5, 2025 | 663.65 | 663.65 | 619.20 | 630.70 | 630.70 | -4.70% | 842,710 |
| Dec 4, 2025 | 668.55 | 668.55 | 651.50 | 661.80 | 661.80 | -0.48% | 1,025,153 |
| Dec 3, 2025 | 660.00 | 669.30 | 655.75 | 665.00 | 665.00 | 1.03% | 481,469 |
| Dec 2, 2025 | 666.90 | 667.85 | 643.50 | 658.20 | 658.20 | -1.44% | 933,940 |
| Dec 1, 2025 | 674.15 | 674.15 | 660.20 | 667.85 | 667.85 | 0.01% | 276,864 |
| Nov 28, 2025 | 676.25 | 676.25 | 661.70 | 667.75 | 667.75 | -1.26% | 271,860 |
| Nov 27, 2025 | 675.05 | 680.50 | 666.50 | 676.30 | 676.30 | -0.27% | 502,574 |
| Nov 26, 2025 | 662.25 | 681.25 | 659.45 | 678.10 | 678.10 | 2.35% | 604,770 |
| Nov 25, 2025 | 670.00 | 671.00 | 658.05 | 662.50 | 662.50 | 0.04% | 704,925 |