BlackBuck Limited (NSE:BLACKBUCK)
India · Delayed Price · Currency is INR 623.10
-9.80 (-1.55%)
At close: Sep 30, 2025
BlackBuck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 633.40 | 642.20 | 617.00 | 622.90 | 622.90 | -1.64% | 1,368,489 |
| Sep 29, 2025 | 613.25 | 636.75 | 604.20 | 633.30 | 633.30 | 3.24% | 1,573,805 |
| Sep 26, 2025 | 614.65 | 622.00 | 603.00 | 613.40 | 613.40 | 0.22% | 686,485 |
| Sep 25, 2025 | 599.85 | 628.25 | 598.40 | 612.05 | 612.05 | 2.03% | 1,072,686 |
| Sep 24, 2025 | 587.90 | 605.50 | 587.90 | 599.85 | 599.85 | 1.55% | 469,381 |
| Sep 23, 2025 | 588.35 | 614.10 | 583.05 | 590.70 | 590.70 | 0.40% | 2,408,277 |
| Sep 22, 2025 | 598.10 | 598.10 | 583.00 | 588.35 | 588.35 | -1.65% | 375,949 |
| Sep 19, 2025 | 593.50 | 601.00 | 590.40 | 598.20 | 598.20 | 0.61% | 328,369 |
| Sep 18, 2025 | 608.80 | 615.35 | 587.65 | 594.55 | 594.55 | -1.91% | 1,109,390 |
| Sep 17, 2025 | 608.40 | 620.05 | 585.50 | 606.10 | 606.10 | -0.19% | 584,452 |
| Sep 16, 2025 | 630.00 | 631.65 | 603.00 | 607.25 | 607.25 | -3.62% | 640,654 |
| Sep 15, 2025 | 623.95 | 638.50 | 614.00 | 630.05 | 630.05 | 0.86% | 958,589 |
| Sep 12, 2025 | 630.35 | 630.35 | 618.00 | 624.65 | 624.65 | 0.06% | 319,964 |
| Sep 11, 2025 | 620.05 | 630.00 | 610.30 | 624.25 | 624.25 | 0.69% | 523,244 |
| Sep 10, 2025 | 626.00 | 626.00 | 605.25 | 620.00 | 620.00 | -0.11% | 513,319 |
| Sep 9, 2025 | 608.00 | 625.50 | 596.05 | 620.70 | 620.70 | 2.61% | 866,902 |
| Sep 8, 2025 | 592.45 | 611.00 | 592.45 | 604.90 | 604.90 | 2.71% | 1,227,787 |
| Sep 5, 2025 | 597.05 | 597.05 | 571.55 | 588.95 | 588.95 | -1.62% | 1,231,854 |
| Sep 4, 2025 | 596.65 | 601.70 | 585.50 | 598.65 | 598.65 | 1.58% | 737,830 |
| Sep 3, 2025 | 619.00 | 620.65 | 582.55 | 589.35 | 589.35 | -3.67% | 1,299,688 |
| Sep 2, 2025 | 636.00 | 667.75 | 602.70 | 611.80 | 611.80 | -3.41% | 1,941,247 |
| Sep 1, 2025 | 636.75 | 648.25 | 574.50 | 633.40 | 633.40 | -0.53% | 1,284,591 |
| Aug 29, 2025 | 613.40 | 651.60 | 609.00 | 636.75 | 636.75 | 3.44% | 1,510,128 |
| Aug 28, 2025 | 640.75 | 641.00 | 609.05 | 615.60 | 615.60 | -4.07% | 786,409 |
| Aug 26, 2025 | 648.45 | 669.90 | 635.95 | 641.75 | 641.75 | -1.31% | 3,112,682 |
| Aug 25, 2025 | 643.95 | 665.00 | 627.05 | 650.30 | 650.30 | 0.95% | 1,952,040 |
| Aug 22, 2025 | 617.35 | 649.90 | 606.20 | 644.20 | 644.20 | 4.15% | 2,756,794 |
| Aug 21, 2025 | 588.00 | 637.50 | 583.65 | 618.55 | 618.55 | 5.59% | 6,441,370 |
| Aug 20, 2025 | 584.65 | 593.50 | 565.15 | 585.80 | 585.80 | 0.37% | 1,787,331 |
| Aug 19, 2025 | 586.50 | 595.15 | 570.00 | 583.65 | 583.65 | 1.15% | 2,722,275 |
| Aug 18, 2025 | 553.00 | 589.80 | 550.35 | 577.00 | 577.00 | 6.05% | 4,198,545 |
| Aug 14, 2025 | 559.00 | 569.00 | 524.20 | 544.10 | 544.10 | -1.67% | 7,390,552 |
| Aug 13, 2025 | 522.75 | 563.60 | 503.95 | 553.35 | 553.35 | 6.38% | 9,587,417 |
| Aug 12, 2025 | 534.00 | 551.65 | 514.05 | 520.15 | 520.15 | -2.59% | 1,610,988 |
| Aug 11, 2025 | 532.00 | 548.40 | 521.05 | 534.00 | 534.00 | 2.41% | 2,677,778 |
| Aug 8, 2025 | 521.15 | 554.00 | 508.05 | 521.45 | 521.45 | 0.85% | 6,786,283 |
| Aug 7, 2025 | 563.70 | 572.50 | 498.10 | 517.05 | 517.05 | -7.88% | 13,902,720 |
| Aug 6, 2025 | 500.55 | 574.20 | 500.55 | 561.25 | 561.25 | 15.66% | 21,156,740 |
| Aug 5, 2025 | 472.40 | 515.00 | 455.65 | 485.25 | 485.25 | 3.23% | 2,758,230 |
| Aug 4, 2025 | 456.00 | 474.40 | 453.05 | 470.05 | 470.05 | 5.12% | 548,810 |
| Aug 1, 2025 | 464.25 | 464.25 | 432.55 | 447.15 | 447.15 | -4.06% | 597,003 |
| Jul 31, 2025 | 458.00 | 470.25 | 453.35 | 466.05 | 466.05 | 0.66% | 263,482 |
| Jul 30, 2025 | 468.40 | 476.00 | 456.85 | 463.00 | 463.00 | -1.15% | 312,033 |
| Jul 29, 2025 | 462.50 | 476.00 | 462.50 | 468.40 | 468.40 | -0.03% | 873,831 |
| Jul 28, 2025 | 464.95 | 475.80 | 458.10 | 468.55 | 468.55 | 0.77% | 927,923 |
| Jul 25, 2025 | 448.00 | 468.00 | 445.95 | 464.95 | 464.95 | 4.62% | 1,173,347 |
| Jul 24, 2025 | 445.60 | 457.60 | 442.55 | 444.40 | 444.40 | 0.23% | 423,974 |
| Jul 23, 2025 | 434.15 | 447.00 | 432.05 | 443.40 | 443.40 | 2.69% | 212,600 |
| Jul 22, 2025 | 436.45 | 438.55 | 428.70 | 431.80 | 431.80 | -0.10% | 344,612 |
| Jul 21, 2025 | 440.00 | 442.95 | 430.15 | 432.25 | 432.25 | -1.76% | 174,439 |