Black Box Limited BBOX
NSE · India · Technology Services
INR 795.85-8.95 (-1.11%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 804.80 | -0.98% | INR 820.00 | INR 854.60 | INR 800.25 | 1.14M |
| 2026-09-29 | INR 812.80 | +3.79% | INR 786.00 | INR 828.40 | INR 783.00 | 1.24M |
| 2026-09-28 | INR 783.15 | -2.08% | INR 800.00 | INR 811.50 | INR 775.55 | 608.54K |
| 2026-09-25 | INR 799.75 | +0.55% | INR 800.00 | INR 832.00 | INR 786.05 | 814.66K |
| 2026-09-24 | INR 795.40 | -1.78% | INR 803.00 | INR 809.70 | INR 791.75 | 282.10K |
| 2026-09-23 | INR 809.85 | -0.02% | INR 815.00 | INR 834.50 | INR 803.00 | 393.31K |
| 2026-09-22 | INR 810.05 | -2.56% | INR 838.85 | INR 845.90 | INR 797.60 | 664.90K |
| 2026-09-21 | INR 831.35 | +3.77% | INR 808.45 | INR 842.50 | INR 805.00 | 1.12M |
| 2026-09-18 | INR 801.15 | +4.53% | INR 770.00 | INR 804.00 | INR 764.55 | 640.80K |
| 2026-09-17 | INR 766.40 | +0.41% | INR 765.60 | INR 774.45 | INR 753.35 | 299.74K |
| 2026-09-16 | INR 763.25 | +2.34% | INR 758.00 | INR 768.60 | INR 727.25 | 526.73K |
| 2026-09-15 | INR 745.80 | -6.87% | INR 815.00 | INR 834.35 | INR 727.10 | 1.51M |
| 2026-09-14 | INR 800.80 | 0.00% | INR 800.80 | INR 800.80 | INR 800.80 | 0 |
| 2026-09-11 | INR 800.80 | +7.51% | INR 741.00 | INR 808.40 | INR 740.00 | 1.66M |
| 2026-09-10 | INR 744.85 | -2.39% | INR 760.00 | INR 774.35 | INR 742.50 | 215.00K |
| 2026-09-09 | INR 763.10 | -1.01% | INR 769.65 | INR 777.50 | INR 755.00 | 261.05K |
| 2026-09-08 | INR 770.90 | -0.43% | INR 780.00 | INR 781.15 | INR 756.25 | 344.89K |
| 2026-09-07 | INR 774.25 | +8.70% | INR 721.85 | INR 780.50 | INR 711.00 | 1.25M |
| 2026-09-04 | INR 712.25 | -1.20% | INR 722.00 | INR 731.20 | INR 710.00 | 198.32K |
| 2026-09-03 | INR 720.90 | -0.59% | INR 732.85 | INR 737.40 | INR 718.55 | 236.72K |
| 2026-09-02 | INR 725.20 | +0.73% | INR 722.00 | INR 728.00 | INR 709.15 | 207.78K |
| 2026-09-01 | INR 719.95 | -3.70% | INR 742.45 | INR 742.45 | INR 711.25 | 445.04K |
| 2026-08-31 | INR 747.65 | +0.23% | INR 745.00 | INR 757.95 | INR 730.00 | 205.42K |
| 2026-08-28 | INR 745.90 | +0.93% | INR 741.05 | INR 754.95 | INR 740.00 | 139.96K |
| 2026-08-27 | INR 739.00 | -2.09% | INR 755.40 | INR 759.95 | INR 735.00 | 174.91K |
| 2026-08-26 | INR 754.80 | +1.06% | INR 750.75 | INR 767.35 | INR 750.75 | 180.02K |
| 2026-08-25 | INR 746.90 | -1.70% | INR 756.00 | INR 762.85 | INR 744.00 | 227.90K |
| 2026-08-24 | INR 759.85 | -2.04% | INR 779.00 | INR 785.00 | INR 757.10 | 247.57K |
| 2026-08-21 | INR 775.65 | +3.21% | INR 756.00 | INR 805.90 | INR 756.00 | 1.11M |
| 2026-08-20 | INR 751.55 | -2.11% | INR 771.55 | INR 776.20 | INR 750.00 | 209.98K |
| 2026-08-19 | INR 767.75 | -1.24% | INR 781.25 | INR 793.95 | INR 761.10 | 256.11K |
| 2026-08-18 | INR 777.40 | +0.43% | INR 774.10 | INR 784.30 | INR 753.35 | 372.31K |
| 2026-08-17 | INR 774.10 | -2.73% | INR 798.20 | INR 801.00 | INR 765.00 | 335.76K |
| 2026-08-14 | INR 795.85 | -4.40% | INR 841.00 | INR 841.00 | INR 790.00 | 784.11K |
| 2026-08-13 | INR 832.50 | +7.82% | INR 790.00 | INR 842.50 | INR 784.05 | 2.16M |
| 2026-08-12 | INR 772.10 | +3.87% | INR 729.00 | INR 795.00 | INR 721.50 | 550.83K |
| 2026-08-11 | INR 743.35 | -1.87% | INR 755.00 | INR 763.30 | INR 739.15 | 153.75K |
| 2026-08-10 | INR 757.55 | +1.76% | INR 744.45 | INR 760.00 | INR 743.20 | 162.36K |
| 2026-08-07 | INR 744.45 | +0.37% | INR 741.35 | INR 748.45 | INR 735.05 | 180.27K |
| 2026-08-06 | INR 741.70 | -0.94% | INR 756.00 | INR 767.55 | INR 739.00 | 203.59K |
| 2026-08-05 | INR 748.75 | -0.17% | INR 759.00 | INR 762.00 | INR 742.45 | 225.57K |
| 2026-08-04 | INR 750.05 | -0.48% | INR 762.00 | INR 780.00 | INR 747.00 | 316.42K |
| 2026-08-03 | INR 753.70 | -0.24% | INR 769.00 | INR 796.00 | INR 742.20 | 509.04K |
| 2026-07-31 | INR 755.50 | +3.95% | INR 749.00 | INR 776.00 | INR 745.25 | 825.34K |
| 2026-07-30 | INR 726.80 | -1.87% | INR 740.65 | INR 743.45 | INR 725.00 | 216.24K |
| 2026-07-29 | INR 740.65 | +1.12% | INR 744.95 | INR 766.60 | INR 732.45 | 457.67K |
| 2026-07-28 | INR 732.45 | -5.58% | INR 774.95 | INR 779.55 | INR 727.50 | 376.26K |
| 2026-07-27 | INR 775.70 | -0.35% | INR 785.00 | INR 803.20 | INR 772.80 | 205.75K |
| 2026-07-24 | INR 778.45 | -1.04% | INR 778.70 | INR 786.85 | INR 769.35 | 213.91K |
| 2026-07-23 | INR 786.60 | +0.73% | INR 769.65 | INR 793.00 | INR 764.70 | 300.30K |
| 2026-07-22 | INR 780.90 | -3.77% | INR 811.50 | INR 822.40 | INR 759.00 | 719.37K |
| 2026-07-21 | INR 811.50 | -3.12% | INR 837.05 | INR 837.65 | INR 809.10 | 172.14K |
| 2026-07-20 | INR 837.65 | +1.47% | INR 816.00 | INR 860.00 | INR 812.75 | 244.64K |
| 2026-07-17 | INR 825.50 | -4.88% | INR 873.60 | INR 873.60 | INR 821.00 | 268.87K |
| 2026-07-16 | INR 867.85 | -0.53% | INR 873.35 | INR 887.40 | INR 859.10 | 193.51K |
| 2026-07-15 | INR 872.50 | +0.36% | INR 869.40 | INR 898.90 | INR 865.00 | 213.91K |
| 2026-07-14 | INR 869.40 | -3.27% | INR 904.00 | INR 904.00 | INR 859.55 | 507.55K |
| 2026-07-13 | INR 898.75 | -2.56% | INR 915.00 | INR 918.00 | INR 896.00 | 266.17K |
| 2026-07-10 | INR 922.40 | -1.27% | INR 943.95 | INR 950.00 | INR 917.50 | 247.35K |
| 2026-07-09 | INR 934.25 | +0.27% | INR 939.65 | INR 959.00 | INR 928.10 | 199.48K |
| 2026-07-08 | INR 931.70 | -2.46% | INR 948.00 | INR 963.10 | INR 923.00 | 233.18K |
| 2026-07-07 | INR 955.20 | -3.64% | INR 991.00 | INR 998.85 | INR 945.00 | 298.43K |
| 2026-07-06 | INR 991.25 | -0.37% | INR 998.00 | INR 1,000.00 | INR 975.55 | 286.33K |
| 2026-07-03 | INR 994.95 | +0.65% | INR 966.70 | INR 999.75 | INR 949.25 | 428.82K |
| 2026-07-02 | INR 988.50 | +2.70% | INR 967.80 | INR 995.90 | INR 963.00 | 533.87K |
| 2026-07-01 | INR 962.50 | +1.62% | INR 942.80 | INR 990.00 | INR 940.00 | 403.36K |
| 2026-06-30 | INR 947.20 | +1.61% | INR 933.00 | INR 956.00 | INR 926.60 | 185.79K |
| 2026-06-29 | INR 932.20 | -2.68% | INR 960.00 | INR 968.00 | INR 903.70 | 710.96K |
| 2026-06-26 | INR 957.90 | 0.00% | INR 957.90 | INR 957.90 | INR 957.90 | 0 |
| 2026-06-25 | INR 957.90 | -2.90% | INR 999.00 | INR 1,012.90 | INR 955.00 | 363.36K |
| 2026-06-24 | INR 986.50 | -2.06% | INR 1,007.20 | INR 1,030.00 | INR 965.00 | 614.36K |
| 2026-06-23 | INR 1,007.20 | +2.57% | INR 996.10 | INR 1,017.30 | INR 980.60 | 599.41K |
| 2026-06-22 | INR 982.00 | -4.01% | INR 1,025.50 | INR 1,048.00 | INR 975.90 | 550.28K |
| 2026-06-19 | INR 1,023.00 | -1.82% | INR 1,040.00 | INR 1,061.00 | INR 1,014.80 | 493.02K |
| 2026-06-18 | INR 1,042.00 | +2.34% | INR 1,024.90 | INR 1,085.00 | INR 1,003.10 | 1.07M |
| 2026-06-17 | INR 1,018.20 | +0.15% | INR 1,020.00 | INR 1,040.00 | INR 1,006.00 | 456.61K |
| 2026-06-16 | INR 1,016.70 | +0.49% | INR 1,009.60 | INR 1,020.60 | INR 1,000.10 | 255.84K |
| 2026-06-15 | INR 1,011.70 | -0.68% | INR 1,050.00 | INR 1,050.00 | INR 996.40 | 594.92K |
| 2026-06-12 | INR 1,018.60 | +3.05% | INR 1,000.00 | INR 1,028.80 | INR 982.70 | 567.03K |
| 2026-06-11 | INR 988.50 | -2.39% | INR 1,015.00 | INR 1,029.30 | INR 981.00 | 469.95K |
| 2026-06-10 | INR 1,012.70 | +4.39% | INR 980.10 | INR 1,067.10 | INR 980.10 | 1.48M |
| 2026-06-09 | INR 970.10 | -3.59% | INR 1,008.30 | INR 1,021.80 | INR 946.90 | 777.62K |
| 2026-06-08 | INR 1,006.20 | -6.22% | INR 1,049.00 | INR 1,080.00 | INR 995.00 | 929.94K |
| 2026-06-05 | INR 1,072.90 | -0.49% | INR 1,100.00 | INR 1,103.00 | INR 1,061.00 | 616.16K |
| 2026-06-04 | INR 1,078.20 | +2.07% | INR 1,067.70 | INR 1,082.00 | INR 1,050.10 | 689.17K |
| 2026-06-03 | INR 1,056.30 | +2.37% | INR 1,022.10 | INR 1,060.00 | INR 1,010.00 | 934.23K |
| 2026-06-02 | INR 1,031.80 | -1.41% | INR 1,053.00 | INR 1,064.70 | INR 1,010.00 | 770.76K |
| 2026-06-01 | INR 1,046.60 | +0.91% | INR 1,049.00 | INR 1,068.00 | INR 1,020.00 | 913.72K |
| 2026-05-29 | INR 1,037.15 | +4.33% | INR 1,013.80 | INR 1,050.00 | INR 976.95 | 1.52M |
| 2026-05-28 | INR 994.10 | 0.00% | INR 994.10 | INR 994.10 | INR 994.10 | 0 |