BlackBuck Limited (NSE:BLACKBUCK)
India · Delayed Price · Currency is INR 588.65
-9.05 (-1.51%)
At close: Sep 5, 2025
BlackBuck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 602.85 | 602.85 | 571.20 | 588.65 | - | -1.51% | 34,677 |
| Sep 4, 2025 | 590.05 | 601.50 | 582.35 | 597.70 | - | 1.38% | 86,485 |
| Sep 3, 2025 | 624.05 | 624.05 | 582.90 | 589.55 | - | -3.69% | 156,845 |
| Sep 2, 2025 | 637.20 | 667.40 | 605.50 | 612.15 | - | -3.61% | 427,615 |
| Sep 1, 2025 | 636.50 | 647.50 | 575.65 | 635.05 | - | -0.23% | 5,214,327 |
| Aug 29, 2025 | 609.95 | 653.95 | 609.15 | 636.50 | - | 3.45% | 79,179 |
| Aug 28, 2025 | 644.80 | 644.80 | 610.90 | 615.30 | - | -4.34% | 116,872 |
| Aug 26, 2025 | 649.15 | 670.05 | 630.00 | 643.20 | - | -1.40% | 173,915 |
| Aug 25, 2025 | 644.65 | 664.55 | 627.00 | 652.35 | - | 1.30% | 125,547 |
| Aug 22, 2025 | 612.30 | 650.00 | 605.85 | 644.00 | - | 4.10% | 182,664 |
| Aug 21, 2025 | 592.80 | 637.00 | 584.95 | 618.65 | - | 5.74% | 232,295 |
| Aug 20, 2025 | 583.45 | 593.25 | 565.85 | 585.05 | - | 0.28% | 65,476 |
| Aug 19, 2025 | 589.95 | 594.60 | 570.05 | 583.40 | - | 1.43% | 113,056 |
| Aug 18, 2025 | 569.90 | 590.40 | 550.75 | 575.15 | - | 5.75% | 163,056 |
| Aug 14, 2025 | 564.70 | 569.05 | 525.00 | 543.90 | - | -1.66% | 1,886,465 |
| Aug 13, 2025 | 523.85 | 563.00 | 504.20 | 553.10 | - | 6.24% | 3,356,493 |
| Aug 12, 2025 | 532.05 | 550.75 | 514.10 | 520.60 | - | -2.50% | 83,841 |
| Aug 11, 2025 | 535.45 | 547.10 | 520.80 | 533.95 | - | 2.10% | 218,631 |
| Aug 8, 2025 | 522.45 | 554.75 | 508.65 | 522.95 | - | 1.01% | 482,102 |
| Aug 7, 2025 | 564.65 | 572.70 | 499.10 | 517.70 | - | -7.60% | 861,216 |
| Aug 6, 2025 | 503.00 | 570.95 | 501.65 | 560.30 | - | 15.66% | 1,360,598 |
| Aug 5, 2025 | 463.35 | 514.85 | 456.60 | 484.45 | - | 3.03% | 126,933 |
| Aug 4, 2025 | 470.00 | 474.00 | 453.60 | 470.20 | - | 5.20% | 17,835 |
| Aug 1, 2025 | 465.15 | 465.20 | 432.70 | 446.95 | - | -3.91% | 31,993 |
| Jul 31, 2025 | 455.05 | 470.00 | 453.00 | 465.15 | - | -0.04% | 47,470 |
| Jul 30, 2025 | 467.10 | 476.05 | 457.95 | 465.35 | - | -0.29% | 17,440 |
| Jul 29, 2025 | 467.00 | 476.00 | 464.50 | 466.70 | - | -0.07% | 26,595 |
| Jul 28, 2025 | 469.85 | 475.20 | 458.85 | 467.05 | - | 0.54% | 31,472 |
| Jul 25, 2025 | 450.00 | 467.85 | 447.45 | 464.55 | - | 4.40% | 70,582 |
| Jul 24, 2025 | 452.95 | 458.40 | 442.75 | 444.95 | - | 0.39% | 19,004 |
| Jul 23, 2025 | 426.05 | 445.40 | 426.05 | 443.20 | - | 2.75% | 12,229 |
| Jul 22, 2025 | 432.05 | 437.75 | 428.90 | 431.35 | - | -0.21% | 16,312 |
| Jul 21, 2025 | 443.75 | 443.75 | 431.30 | 432.25 | - | -1.63% | 5,238 |
| Jul 18, 2025 | 438.00 | 446.00 | 434.00 | 439.40 | - | 0.02% | 14,402 |
| Jul 17, 2025 | 455.95 | 455.95 | 435.00 | 439.30 | - | -3.13% | 48,475 |
| Jul 16, 2025 | 444.10 | 463.00 | 440.00 | 453.50 | - | 1.99% | 25,138 |
| Jul 15, 2025 | 440.55 | 448.95 | 439.15 | 444.65 | - | 1.45% | 20,063 |
| Jul 14, 2025 | 431.10 | 442.00 | 431.10 | 438.30 | - | 0.32% | 20,686 |
| Jul 11, 2025 | 443.00 | 443.40 | 431.85 | 436.90 | - | -1.13% | 8,299 |
| Jul 10, 2025 | 440.95 | 447.05 | 436.55 | 441.90 | - | 1.01% | 48,278 |
| Jul 9, 2025 | 434.15 | 441.40 | 434.15 | 437.50 | - | 0.21% | 16,222 |
| Jul 8, 2025 | 422.10 | 441.40 | 422.10 | 436.60 | - | 1.31% | 21,238 |
| Jul 7, 2025 | 439.15 | 443.15 | 429.65 | 430.95 | - | -0.75% | 6,694 |
| Jul 4, 2025 | 421.00 | 439.85 | 421.00 | 434.20 | - | 0.93% | 41,561 |
| Jul 3, 2025 | 431.00 | 433.40 | 429.15 | 430.20 | - | -0.10% | 22,257 |
| Jul 2, 2025 | 432.05 | 437.20 | 429.15 | 430.65 | - | -0.66% | 4,911 |
| Jul 1, 2025 | 435.50 | 445.05 | 431.55 | 433.50 | - | -0.64% | 29,203 |
| Jun 30, 2025 | 443.00 | 450.00 | 430.10 | 436.30 | - | 0.20% | 21,245 |
| Jun 27, 2025 | 435.50 | 440.30 | 434.15 | 435.45 | - | 1.24% | 6,247 |
| Jun 26, 2025 | 444.00 | 444.00 | 428.10 | 430.10 | - | -1.76% | 12,054 |