BlackBuck Limited (NSE:BLACKBUCK)
India · Delayed Price · Currency is INR 572.85
+12.05 (2.15%)
Nov 11, 2026, 1:15 PM IST
BlackBuck Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 561.00 | 576.00 | 559.00 | 572.85 | 572.85 | 2.15% | 91,606 |
| Nov 9, 2026 | 543.00 | 563.95 | 539.30 | 560.80 | 560.80 | 3.64% | 219,379 |
| Nov 8, 2026 | 562.50 | 565.40 | 532.75 | 541.10 | 541.10 | -2.95% | 195,509 |
| Nov 6, 2026 | 540.15 | 559.00 | 533.00 | 557.55 | 557.55 | 3.06% | 576,766 |
| Nov 5, 2026 | 540.00 | 553.00 | 538.10 | 541.00 | 541.00 | 1.15% | 324,274 |
| Nov 4, 2026 | 534.50 | 547.35 | 531.00 | 534.85 | 534.85 | -0.35% | 358,794 |
| Nov 3, 2026 | 552.00 | 558.00 | 533.10 | 536.75 | 536.75 | -1.89% | 430,203 |
| Nov 2, 2026 | 561.00 | 575.00 | 544.00 | 547.10 | 547.10 | -3.00% | 308,288 |
| Oct 30, 2026 | 562.10 | 585.00 | 547.00 | 564.00 | 564.00 | -0.42% | 1,049,267 |
| Oct 29, 2026 | 568.20 | 586.75 | 553.45 | 566.40 | 566.40 | -1.02% | 550,691 |
| Oct 28, 2026 | 572.80 | 578.15 | 558.00 | 572.25 | 572.25 | 0.38% | 251,439 |
| Oct 27, 2026 | 540.55 | 572.95 | 540.55 | 570.10 | 570.10 | 4.59% | 185,843 |
| Oct 26, 2026 | 533.30 | 548.45 | 524.70 | 545.10 | 545.10 | 0.30% | 201,355 |
| Oct 23, 2026 | 554.85 | 555.15 | 524.40 | 543.45 | 543.45 | -2.20% | 304,491 |
| Oct 22, 2026 | 550.50 | 561.25 | 544.10 | 555.70 | 555.70 | 0.36% | 478,281 |
| Oct 21, 2026 | 583.05 | 584.00 | 550.85 | 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 |