BlackBuck Limited (NSE:BLACKBUCK)
India · Delayed Price · Currency is INR 531.80
+16.80 (3.26%)
May 26, 2026, 3:29 PM IST
BlackBuck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 503.45 | 527.30 | 497.75 | 515.00 | 515.00 | 2.96% | 1,166,467 |
| May 22, 2026 | 521.00 | 524.90 | 496.00 | 500.20 | 500.20 | -3.27% | 820,019 |
| May 21, 2026 | 531.65 | 532.90 | 504.65 | 517.10 | 517.10 | -2.65% | 1,580,198 |
| May 20, 2026 | 542.45 | 558.95 | 528.30 | 531.20 | 531.20 | -0.23% | 2,275,273 |
| May 19, 2026 | 529.95 | 545.40 | 515.30 | 532.45 | 532.45 | 1.01% | 1,768,100 |
| May 18, 2026 | 530.00 | 537.95 | 524.25 | 527.10 | 527.10 | -0.68% | 345,888 |
| May 15, 2026 | 533.80 | 538.80 | 517.55 | 530.70 | 530.70 | 0.44% | 894,921 |
| May 14, 2026 | 537.05 | 538.40 | 523.80 | 528.35 | 528.35 | -1.10% | 400,174 |
| May 13, 2026 | 531.00 | 538.75 | 523.10 | 534.20 | 534.20 | -0.01% | 727,080 |
| May 12, 2026 | 560.40 | 561.95 | 530.00 | 534.25 | 534.25 | -4.96% | 1,113,735 |
| May 11, 2026 | 577.20 | 584.80 | 559.05 | 562.15 | 562.15 | -2.93% | 833,658 |
| May 8, 2026 | 564.25 | 583.55 | 561.40 | 579.10 | 579.10 | 3.32% | 632,803 |
| May 7, 2026 | 560.80 | 567.65 | 555.00 | 560.50 | 560.50 | 0.07% | 451,833 |
| May 6, 2026 | 558.40 | 564.00 | 546.00 | 560.10 | 560.10 | 0.79% | 727,797 |
| May 5, 2026 | 570.00 | 574.90 | 553.20 | 555.70 | 555.70 | -1.92% | 284,752 |
| May 4, 2026 | 554.00 | 575.60 | 545.40 | 566.55 | 566.55 | 3.38% | 997,055 |
| Apr 30, 2026 | 549.50 | 551.60 | 531.15 | 548.05 | 548.05 | -0.55% | 794,432 |
| Apr 29, 2026 | 584.00 | 585.00 | 545.20 | 551.10 | 551.10 | -5.25% | 1,066,961 |
| Apr 28, 2026 | 615.00 | 615.45 | 564.75 | 581.65 | 581.65 | -6.00% | 2,312,114 |
| Apr 27, 2026 | 597.25 | 626.00 | 597.10 | 618.75 | 618.75 | 3.60% | 512,660 |
| Apr 24, 2026 | 619.00 | 623.45 | 592.25 | 597.25 | 597.25 | -3.12% | 584,012 |
| Apr 23, 2026 | 625.35 | 638.45 | 612.10 | 616.50 | 616.50 | -0.89% | 1,054,988 |
| Apr 22, 2026 | 623.05 | 635.80 | 615.30 | 622.05 | 622.05 | -0.14% | 3,142,484 |
| Apr 21, 2026 | 619.90 | 632.70 | 617.00 | 622.95 | 622.95 | 0.82% | 422,231 |
| Apr 20, 2026 | 626.00 | 627.75 | 610.80 | 617.90 | 617.90 | -0.88% | 686,224 |
| Apr 17, 2026 | 611.25 | 629.40 | 607.50 | 623.40 | 623.40 | 3.56% | 929,393 |
| Apr 16, 2026 | 579.15 | 615.00 | 574.05 | 601.95 | 601.95 | 4.45% | 1,042,432 |
| Apr 15, 2026 | 576.00 | 583.65 | 573.50 | 576.30 | 576.30 | 0.98% | 716,629 |
| Apr 13, 2026 | 560.25 | 581.35 | 560.25 | 570.70 | 570.70 | -1.25% | 193,676 |
| Apr 10, 2026 | 572.15 | 586.00 | 563.10 | 577.90 | 577.90 | 1.97% | 573,377 |
| Apr 9, 2026 | 580.60 | 582.80 | 564.00 | 566.75 | 566.75 | -2.83% | 289,380 |
| Apr 8, 2026 | 572.00 | 596.25 | 572.00 | 583.25 | 583.25 | 3.81% | 492,702 |
| Apr 7, 2026 | 565.00 | 569.70 | 559.00 | 561.85 | 561.85 | -1.40% | 260,844 |
| Apr 6, 2026 | 572.25 | 579.00 | 565.00 | 569.85 | 569.85 | -0.63% | 230,334 |
| Apr 2, 2026 | 569.90 | 576.75 | 559.00 | 573.45 | 573.45 | -0.36% | 124,539 |
| Apr 1, 2026 | 580.00 | 586.15 | 563.45 | 575.55 | 575.55 | -0.23% | 513,785 |
| Mar 30, 2026 | 585.05 | 594.65 | 554.15 | 576.90 | 576.90 | -1.80% | 838,807 |
| Mar 27, 2026 | 586.00 | 596.40 | 572.80 | 587.50 | 587.50 | -0.62% | 305,759 |
| Mar 25, 2026 | 590.00 | 608.10 | 587.25 | 591.15 | 591.15 | 0.22% | 423,623 |
| Mar 24, 2026 | 594.00 | 595.75 | 571.35 | 589.85 | 589.85 | 0.49% | 405,893 |
| Mar 23, 2026 | 609.05 | 609.05 | 558.20 | 587.00 | 587.00 | -4.68% | 1,027,819 |
| 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 |