BlackBuck Limited (NSE:BLACKBUCK)
India · Delayed Price · Currency is INR 614.00
+25.20 (4.28%)
Aug 19, 2026, 3:30 PM IST
BlackBuck Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 555.10 | 582.50 | 553.70 | 577.65 | 577.65 | 3.61% | 406,614 |
| Aug 6, 2026 | 555.80 | 560.55 | 550.85 | 557.55 | 557.55 | 0.24% | 121,001 |
| Aug 5, 2026 | 546.00 | 558.30 | 546.00 | 556.20 | 556.20 | 1.77% | 294,017 |
| Aug 4, 2026 | 554.00 | 557.70 | 544.95 | 546.50 | 546.50 | -0.82% | 147,838 |
| Aug 3, 2026 | 545.20 | 555.00 | 541.00 | 551.00 | 551.00 | 1.57% | 455,290 |
| Jul 31, 2026 | 542.50 | 555.95 | 536.20 | 542.50 | 542.50 | -0.39% | 440,443 |
| Jul 30, 2026 | 523.55 | 575.00 | 523.55 | 544.65 | 544.65 | 4.03% | 2,920,000 |
| Jul 29, 2026 | 543.70 | 561.00 | 516.60 | 523.55 | 523.55 | -3.64% | 940,192 |
| Jul 28, 2026 | 548.60 | 556.45 | 541.10 | 543.30 | 543.30 | -0.79% | 136,467 |
| Jul 27, 2026 | 542.55 | 557.85 | 539.05 | 547.60 | 547.60 | 1.53% | 221,110 |
| Jul 24, 2026 | 541.85 | 543.90 | 533.10 | 539.35 | 539.35 | -0.90% | 138,956 |
| Jul 23, 2026 | 556.40 | 561.20 | 541.15 | 544.25 | 544.25 | -2.62% | 190,724 |
| Jul 22, 2026 | 574.65 | 576.70 | 555.20 | 558.90 | 558.90 | -2.74% | 201,594 |
| Jul 21, 2026 | 577.40 | 578.35 | 565.30 | 574.65 | 574.65 | 0.15% | 206,017 |
| Jul 20, 2026 | 577.00 | 582.95 | 563.60 | 573.80 | 573.80 | -1.00% | 417,363 |
| Jul 17, 2026 | 574.10 | 586.45 | 562.00 | 579.60 | 579.60 | 0.96% | 488,225 |
| Jul 16, 2026 | 577.00 | 591.90 | 561.65 | 574.10 | 574.10 | -0.82% | 629,126 |
| Jul 15, 2026 | 584.45 | 590.00 | 576.05 | 578.85 | 578.85 | -0.96% | 296,200 |
| Jul 14, 2026 | 580.40 | 585.80 | 573.00 | 584.45 | 584.45 | 0.19% | 328,423 |
| Jul 13, 2026 | 573.10 | 596.25 | 562.80 | 583.35 | 583.35 | 0.77% | 520,889 |
| Jul 10, 2026 | 565.00 | 582.20 | 563.90 | 578.90 | 578.90 | 3.09% | 370,692 |
| Jul 9, 2026 | 559.65 | 571.00 | 554.30 | 561.55 | 561.55 | 0.41% | 147,330 |
| Jul 8, 2026 | 568.95 | 568.95 | 553.35 | 559.25 | 559.25 | -1.94% | 405,455 |
| Jul 7, 2026 | 561.20 | 572.45 | 550.10 | 570.30 | 570.30 | 1.62% | 516,123 |
| Jul 6, 2026 | 548.90 | 564.70 | 542.10 | 561.20 | 561.20 | 2.22% | 214,516 |
| Jul 3, 2026 | 550.35 | 558.95 | 544.65 | 549.00 | 549.00 | -0.30% | 180,208 |
| Jul 2, 2026 | 553.85 | 559.00 | 543.00 | 550.65 | 550.65 | 0.41% | 303,504 |
| Jul 1, 2026 | 531.15 | 554.00 | 523.55 | 548.40 | 548.40 | 3.32% | 525,356 |
| Jun 30, 2026 | 545.00 | 548.00 | 527.00 | 530.80 | 530.80 | -3.10% | 484,087 |
| Jun 29, 2026 | 564.80 | 568.40 | 542.00 | 547.80 | 547.80 | -2.67% | 445,937 |
| Jun 25, 2026 | 562.90 | 571.90 | 558.20 | 562.80 | 562.80 | 0.23% | 176,526 |
| Jun 24, 2026 | 561.95 | 571.00 | 556.05 | 561.50 | 561.50 | 0.81% | 176,282 |
| Jun 23, 2026 | 569.00 | 570.95 | 552.65 | 557.00 | 557.00 | -2.55% | 172,921 |
| Jun 22, 2026 | 581.90 | 581.90 | 563.15 | 571.60 | 571.60 | -0.43% | 291,923 |
| Jun 19, 2026 | 547.00 | 584.40 | 543.35 | 574.05 | 574.05 | 4.31% | 1,348,075 |
| Jun 18, 2026 | 552.95 | 554.90 | 540.00 | 550.35 | 550.35 | 0.34% | 362,285 |
| Jun 17, 2026 | 556.65 | 564.95 | 545.15 | 548.50 | 548.50 | -0.70% | 236,712 |
| Jun 16, 2026 | 551.50 | 558.00 | 544.00 | 552.35 | 552.35 | 0.86% | 235,614 |
| Jun 15, 2026 | 555.00 | 555.00 | 540.80 | 547.65 | 547.65 | 0.23% | 454,857 |
| Jun 12, 2026 | 538.00 | 548.60 | 529.75 | 546.40 | 546.40 | 2.63% | 371,924 |
| Jun 11, 2026 | 525.00 | 538.30 | 522.70 | 532.40 | 532.40 | 0.37% | 570,236 |
| Jun 10, 2026 | 514.35 | 540.25 | 508.95 | 530.45 | 530.45 | 4.14% | 1,080,082 |