BlackBuck Limited (NSE:BLACKBUCK)
India · Delayed Price · Currency is INR 587.00
-28.80 (-4.68%)
Mar 23, 2026, 3:29 PM IST
BlackBuck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 609.05 | 609.05 | 569.85 | 572.60 | - | -7.02% | 237,023 |
| Mar 20, 2026 | 599.90 | 629.00 | 588.30 | 615.80 | 615.80 | 3.23% | 4,260,862 |
| Mar 19, 2026 | 588.00 | 603.00 | 578.10 | 596.55 | 596.55 | 0.13% | 422,837 |
| Mar 18, 2026 | 580.00 | 598.80 | 566.70 | 595.80 | 595.80 | 3.75% | 683,686 |
| Mar 17, 2026 | 565.80 | 580.00 | 556.00 | 574.25 | 574.25 | 2.91% | 918,129 |
| Mar 16, 2026 | 561.20 | 565.00 | 547.30 | 558.00 | 558.00 | -0.56% | 349,684 |
| Mar 13, 2026 | 578.00 | 578.00 | 552.00 | 561.15 | 561.15 | -1.98% | 514,201 |
| Mar 12, 2026 | 566.20 | 580.00 | 556.55 | 572.50 | 572.50 | -0.40% | 278,105 |
| Mar 11, 2026 | 585.55 | 586.65 | 570.10 | 574.80 | 574.80 | -1.84% | 226,892 |
| Mar 10, 2026 | 574.95 | 590.00 | 567.00 | 585.55 | 585.55 | 3.88% | 296,268 |
| Mar 9, 2026 | 580.00 | 580.00 | 546.15 | 563.70 | 563.70 | -3.89% | 720,675 |
| Mar 6, 2026 | 581.90 | 593.00 | 574.55 | 586.50 | 586.50 | 0.79% | 523,679 |
| Mar 5, 2026 | 565.95 | 585.00 | 565.95 | 581.90 | 581.90 | 3.38% | 320,660 |
| Mar 4, 2026 | 557.00 | 567.90 | 557.00 | 562.85 | 562.85 | -1.70% | 491,930 |
| Mar 2, 2026 | 556.05 | 582.40 | 555.00 | 572.60 | 572.60 | -1.73% | 445,201 |
| Feb 27, 2026 | 580.45 | 594.00 | 570.10 | 582.70 | 582.70 | 0.33% | 780,890 |
| Feb 26, 2026 | 600.00 | 606.90 | 576.85 | 580.80 | 580.80 | -3.18% | 1,068,329 |
| Feb 25, 2026 | 605.50 | 610.35 | 598.00 | 599.90 | 599.90 | -0.55% | 473,941 |
| Feb 24, 2026 | 614.95 | 614.95 | 597.90 | 603.20 | 603.20 | -1.49% | 421,264 |
| Feb 23, 2026 | 604.95 | 617.80 | 592.30 | 612.30 | 612.30 | 1.80% | 837,351 |
| Feb 20, 2026 | 614.80 | 614.80 | 599.20 | 601.50 | 601.50 | -1.98% | 550,343 |
| Feb 19, 2026 | 624.85 | 631.10 | 608.40 | 613.65 | 613.65 | -1.79% | 356,232 |
| Feb 18, 2026 | 618.80 | 628.00 | 615.50 | 624.85 | 624.85 | 1.44% | 638,695 |
| Feb 17, 2026 | 627.90 | 634.00 | 609.05 | 616.00 | 616.00 | -2.16% | 507,904 |
| Feb 16, 2026 | 634.65 | 648.30 | 618.05 | 629.60 | 629.60 | -0.83% | 447,390 |
| Feb 13, 2026 | 635.00 | 640.40 | 623.05 | 634.90 | 634.90 | -0.17% | 478,144 |
| Feb 12, 2026 | 609.10 | 638.20 | 596.30 | 636.00 | 636.00 | 3.75% | 802,983 |
| Feb 11, 2026 | 627.95 | 631.50 | 608.30 | 613.00 | 613.00 | -2.15% | 976,003 |
| Feb 10, 2026 | 627.95 | 648.00 | 622.50 | 626.50 | 626.50 | 0.18% | 1,596,717 |
| Feb 9, 2026 | 620.00 | 629.80 | 613.05 | 625.35 | 625.35 | 0.29% | 426,820 |
| Feb 6, 2026 | 608.75 | 632.00 | 604.20 | 623.55 | 623.55 | 2.83% | 1,569,526 |
| Feb 5, 2026 | 618.00 | 645.00 | 597.70 | 606.40 | 606.40 | -2.48% | 1,541,675 |
| 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 |