BlackBuck Limited (NSE:BLACKBUCK)
India · Delayed Price · Currency is INR 523.55
-19.75 (-3.64%)
Jul 29, 2026, 3:30 PM IST
BlackBuck Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 543.70 | 561.00 | 520.95 | 522.35 | - | -3.86% | 560,758 |
| 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 |
| Jun 9, 2026 | 518.00 | 520.00 | 506.45 | 509.35 | 509.35 | -0.59% | 487,173 |
| Jun 8, 2026 | 501.40 | 516.35 | 496.75 | 512.35 | 512.35 | 1.12% | 311,250 |
| Jun 5, 2026 | 520.95 | 523.70 | 500.80 | 506.70 | 506.70 | -1.73% | 251,474 |
| Jun 4, 2026 | 507.50 | 517.70 | 503.80 | 515.60 | 515.60 | 1.12% | 472,528 |
| Jun 3, 2026 | 515.30 | 517.50 | 500.05 | 509.90 | 509.90 | -1.05% | 269,897 |
| Jun 2, 2026 | 512.00 | 524.90 | 509.60 | 515.30 | 515.30 | 0.35% | 336,119 |
| Jun 1, 2026 | 510.00 | 520.55 | 508.15 | 513.50 | 513.50 | 0.58% | 368,785 |
| May 29, 2026 | 520.35 | 522.50 | 506.10 | 510.55 | 510.55 | -1.87% | 563,151 |
| May 27, 2026 | 531.95 | 536.15 | 514.00 | 520.30 | 520.30 | -2.49% | 968,934 |
| May 26, 2026 | 515.00 | 538.60 | 514.00 | 533.60 | 533.60 | 3.61% | 858,358 |
| 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 |