BlackBuck Limited (NSE:BLACKBUCK)
India · Delayed Price · Currency is INR 685.05
+1.75 (0.26%)
Oct 31, 2025, 3:30 PM IST
BlackBuck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 680.95 | 689.95 | 670.50 | 684.40 | 684.40 | 0.16% | 900,630 |
| Oct 30, 2025 | 675.65 | 692.25 | 666.20 | 683.30 | 683.30 | 1.60% | 820,143 |
| Oct 29, 2025 | 651.45 | 682.00 | 649.20 | 672.55 | 672.55 | 3.40% | 1,173,018 |
| Oct 28, 2025 | 666.00 | 669.10 | 634.10 | 650.45 | 650.45 | -2.60% | 1,146,364 |
| Oct 27, 2025 | 659.25 | 687.20 | 659.25 | 667.80 | 667.80 | 1.30% | 1,084,482 |
| Oct 24, 2025 | 690.00 | 690.25 | 655.55 | 659.25 | 659.25 | -4.35% | 986,068 |
| Oct 23, 2025 | 733.50 | 733.50 | 682.00 | 689.20 | 689.20 | -6.04% | 1,567,531 |
| Oct 21, 2025 | 699.50 | 748.00 | 699.50 | 733.50 | 733.50 | 6.10% | 1,169,763 |
| Oct 20, 2025 | 692.40 | 722.90 | 678.65 | 691.30 | 691.30 | -0.44% | 1,455,887 |
| Oct 17, 2025 | 690.00 | 697.90 | 686.45 | 694.35 | 694.35 | 0.27% | 499,254 |
| Oct 16, 2025 | 692.00 | 709.00 | 686.10 | 692.50 | 692.50 | 0.20% | 1,147,041 |
| Oct 15, 2025 | 698.00 | 699.40 | 676.00 | 691.15 | 691.15 | -0.95% | 674,642 |
| Oct 14, 2025 | 708.95 | 717.85 | 686.50 | 697.80 | 697.80 | -1.57% | 942,294 |
| Oct 13, 2025 | 670.05 | 720.50 | 666.00 | 708.95 | 708.95 | 3.42% | 2,104,373 |
| Oct 10, 2025 | 679.00 | 694.40 | 667.50 | 685.50 | 685.50 | 0.93% | 1,575,276 |
| Oct 9, 2025 | 620.95 | 688.80 | 618.30 | 679.15 | 679.15 | 8.79% | 4,863,350 |
| Oct 8, 2025 | 618.25 | 630.00 | 614.40 | 624.30 | 624.30 | 0.44% | 510,170 |
| Oct 7, 2025 | 602.65 | 623.90 | 601.65 | 621.55 | 621.55 | 3.44% | 541,575 |
| Oct 6, 2025 | 626.20 | 626.20 | 586.35 | 600.90 | 600.90 | -3.53% | 1,513,977 |
| Oct 3, 2025 | 630.00 | 636.40 | 610.00 | 622.90 | 622.90 | -1.70% | 910,457 |
| Oct 1, 2025 | 618.00 | 652.75 | 616.90 | 633.65 | 633.65 | 1.73% | 1,187,121 |
| 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 |