BlackBuck Limited (NSE:BLACKBUCK)
India · Delayed Price · Currency is INR 553.70
-30.60 (-5.24%)
Oct 21, 2026, 3:29 PM IST
BlackBuck Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 583.05 | 584.00 | 551.20 | 553.70 | 553.70 | -5.24% | 245,379 |
| Oct 19, 2026 | 594.45 | 594.45 | 579.95 | 584.30 | 584.30 | -1.71% | 337,353 |
| Oct 16, 2026 | 595.70 | 603.90 | 591.15 | 594.45 | 594.45 | -0.34% | 170,193 |
| Oct 15, 2026 | 597.00 | 615.00 | 592.45 | 596.50 | 596.50 | -0.36% | 328,366 |
| Oct 14, 2026 | 578.00 | 602.70 | 566.45 | 598.65 | 598.65 | 3.51% | 398,114 |
| Oct 13, 2026 | 580.80 | 587.15 | 575.00 | 578.35 | 578.35 | -0.35% | 803,111 |
| Oct 12, 2026 | 594.00 | 595.15 | 577.00 | 580.40 | 580.40 | -1.97% | 249,385 |
| Oct 9, 2026 | 589.40 | 599.00 | 585.75 | 592.05 | 592.05 | 0.76% | 165,708 |
| Oct 8, 2026 | 617.00 | 617.95 | 586.50 | 587.60 | 587.60 | -4.67% | 195,194 |
| Oct 7, 2026 | 599.50 | 618.70 | 593.75 | 616.40 | 616.40 | 3.42% | 430,095 |
| Oct 6, 2026 | 600.90 | 603.10 | 591.95 | 596.00 | 596.00 | -0.57% | 487,698 |
| Oct 5, 2026 | 612.15 | 619.00 | 597.10 | 599.40 | 599.40 | -1.11% | 362,727 |
| Oct 1, 2026 | 605.00 | 615.45 | 595.00 | 606.15 | 606.15 | -0.29% | 431,008 |
| Sep 30, 2026 | 628.00 | 634.00 | 606.00 | 607.90 | 607.90 | -2.33% | 471,558 |
| Sep 29, 2026 | 603.75 | 625.00 | 598.40 | 622.40 | 622.40 | 3.53% | 703,713 |
| Sep 28, 2026 | 599.95 | 609.30 | 595.15 | 601.20 | 601.20 | 0.38% | 449,313 |
| Sep 25, 2026 | 587.95 | 602.80 | 584.30 | 598.95 | 598.95 | 1.01% | 660,012 |
| Sep 24, 2026 | 610.00 | 610.00 | 588.00 | 592.95 | 592.95 | -3.75% | 482,807 |
| Sep 23, 2026 | 628.75 | 630.25 | 614.10 | 616.05 | 616.05 | -0.69% | 548,088 |
| Sep 22, 2026 | 635.00 | 659.70 | 618.15 | 620.35 | 620.35 | -1.52% | 2,055,001 |
| Sep 21, 2026 | 634.60 | 636.85 | 620.75 | 629.95 | 629.95 | -0.39% | 672,779 |
| Sep 18, 2026 | 616.00 | 645.00 | 609.00 | 632.40 | 632.40 | 3.42% | 1,667,349 |
| Sep 17, 2026 | 619.00 | 631.40 | 609.00 | 611.50 | 611.50 | -1.22% | 549,356 |
| Sep 16, 2026 | 612.05 | 624.10 | 594.75 | 619.05 | 619.05 | 1.17% | 892,263 |
| Sep 15, 2026 | 641.00 | 644.00 | 609.25 | 611.90 | 611.90 | -2.59% | 1,773,025 |
| Sep 11, 2026 | 575.00 | 634.40 | 575.00 | 628.15 | 628.15 | 7.21% | 4,433,382 |
| Sep 10, 2026 | 579.60 | 590.10 | 575.00 | 585.90 | 585.90 | 1.01% | 279,838 |
| Sep 9, 2026 | 600.40 | 600.50 | 577.65 | 580.05 | 580.05 | 1.16% | 1,125,030 |
| Sep 8, 2026 | 583.60 | 583.60 | 572.00 | 573.40 | 573.40 | -1.75% | 216,364 |
| Sep 7, 2026 | 587.95 | 593.60 | 582.05 | 583.60 | 583.60 | -0.43% | 145,511 |
| Sep 4, 2026 | 582.00 | 588.95 | 580.00 | 586.10 | 586.10 | 0.64% | 157,466 |
| Sep 3, 2026 | 581.70 | 585.80 | 572.65 | 582.40 | 582.40 | 0.13% | 185,027 |
| Sep 2, 2026 | 578.20 | 584.70 | 570.10 | 581.65 | 581.65 | 0.23% | 232,439 |
| Sep 1, 2026 | 588.60 | 590.70 | 575.05 | 580.30 | 580.30 | -2.27% | 158,533 |
| Aug 31, 2026 | 589.05 | 595.50 | 577.10 | 593.80 | 593.80 | 0.96% | 314,299 |
| Aug 28, 2026 | 589.95 | 592.75 | 584.75 | 588.15 | 588.15 | -0.01% | 164,649 |
| Aug 27, 2026 | 602.70 | 602.75 | 585.80 | 588.20 | 588.20 | -2.83% | 324,075 |
| Aug 26, 2026 | 601.50 | 619.50 | 599.20 | 605.30 | 605.30 | 0.67% | 707,687 |
| Aug 25, 2026 | 601.00 | 605.95 | 596.20 | 601.25 | 601.25 | -0.52% | 355,284 |
| Aug 24, 2026 | 634.30 | 639.05 | 601.55 | 604.40 | 604.40 | -4.71% | 439,627 |
| Aug 21, 2026 | 631.80 | 641.90 | 624.00 | 634.30 | 634.30 | 0.52% | 838,697 |
| Aug 20, 2026 | 616.35 | 635.00 | 610.75 | 631.05 | 631.05 | 2.39% | 1,130,283 |
| Aug 19, 2026 | 595.00 | 628.95 | 585.40 | 616.35 | 616.35 | 4.68% | 3,425,004 |
| Aug 18, 2026 | 567.50 | 591.60 | 564.00 | 588.80 | 588.80 | 3.39% | 602,531 |
| Aug 17, 2026 | 568.50 | 572.00 | 558.15 | 569.50 | 569.50 | -0.29% | 186,220 |
| Aug 14, 2026 | 578.20 | 582.55 | 568.10 | 571.15 | 571.15 | -0.98% | 197,304 |
| Aug 13, 2026 | 568.20 | 580.00 | 564.50 | 576.80 | 576.80 | 1.54% | 160,374 |
| Aug 12, 2026 | 573.95 | 573.95 | 557.70 | 568.05 | 568.05 | -0.60% | 174,316 |
| Aug 11, 2026 | 576.00 | 578.80 | 564.80 | 571.50 | 571.50 | -0.83% | 194,305 |
| Aug 10, 2026 | 576.00 | 582.00 | 563.40 | 576.30 | 576.30 | -0.23% | 227,924 |