Blackbuck Ltd BLACKBUCK
NSE · India · Technology Services
INR 607.900.00 (0.00%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 606.15 | -0.29% | INR 605.00 | INR 615.45 | INR 595.00 | 431.01K |
| 2026-09-30 | INR 607.90 | -2.33% | INR 628.00 | INR 634.00 | INR 606.00 | 471.56K |
| 2026-09-29 | INR 622.40 | +3.53% | INR 603.75 | INR 625.00 | INR 598.40 | 703.71K |
| 2026-09-28 | INR 601.20 | +0.38% | INR 599.95 | INR 609.30 | INR 595.15 | 449.31K |
| 2026-09-25 | INR 598.95 | +1.01% | INR 587.95 | INR 602.80 | INR 584.30 | 660.01K |
| 2026-09-24 | INR 592.95 | -3.75% | INR 610.00 | INR 610.00 | INR 588.00 | 482.81K |
| 2026-09-23 | INR 616.05 | -0.69% | INR 628.75 | INR 630.25 | INR 614.10 | 548.09K |
| 2026-09-22 | INR 620.35 | -1.52% | INR 635.00 | INR 659.70 | INR 618.15 | 2.06M |
| 2026-09-21 | INR 629.95 | -0.39% | INR 634.60 | INR 636.85 | INR 620.75 | 672.78K |
| 2026-09-18 | INR 632.40 | +3.42% | INR 616.00 | INR 645.00 | INR 609.00 | 1.67M |
| 2026-09-17 | INR 611.50 | -1.22% | INR 619.00 | INR 631.40 | INR 609.00 | 549.36K |
| 2026-09-16 | INR 619.05 | +1.17% | INR 612.05 | INR 624.10 | INR 594.75 | 892.26K |
| 2026-09-15 | INR 611.90 | -2.59% | INR 641.00 | INR 644.00 | INR 609.25 | 1.77M |
| 2026-09-14 | INR 628.15 | 0.00% | INR 628.15 | INR 628.15 | INR 628.15 | 0 |
| 2026-09-11 | INR 628.15 | +7.21% | INR 575.00 | INR 634.40 | INR 575.00 | 4.43M |
| 2026-09-10 | INR 585.90 | +1.01% | INR 579.60 | INR 590.10 | INR 575.00 | 279.84K |
| 2026-09-09 | INR 580.05 | +1.16% | INR 600.40 | INR 600.50 | INR 577.65 | 1.13M |
| 2026-09-08 | INR 573.40 | -1.75% | INR 583.60 | INR 583.60 | INR 572.00 | 216.36K |
| 2026-09-07 | INR 583.60 | -0.43% | INR 587.95 | INR 593.60 | INR 582.05 | 145.51K |
| 2026-09-04 | INR 586.10 | +0.64% | INR 582.00 | INR 588.95 | INR 580.00 | 157.47K |
| 2026-09-03 | INR 582.40 | +0.13% | INR 581.70 | INR 585.80 | INR 572.65 | 185.03K |
| 2026-09-02 | INR 581.65 | +0.23% | INR 578.20 | INR 584.70 | INR 570.10 | 232.44K |
| 2026-09-01 | INR 580.30 | -2.27% | INR 588.60 | INR 590.70 | INR 575.05 | 158.53K |
| 2026-08-31 | INR 593.80 | +0.96% | INR 589.05 | INR 595.50 | INR 577.10 | 314.30K |
| 2026-08-28 | INR 588.15 | -0.01% | INR 589.95 | INR 592.75 | INR 584.75 | 164.65K |
| 2026-08-27 | INR 588.20 | -2.83% | INR 602.70 | INR 602.75 | INR 585.80 | 324.08K |
| 2026-08-26 | INR 605.30 | +0.67% | INR 601.50 | INR 619.50 | INR 599.20 | 707.69K |
| 2026-08-25 | INR 601.25 | -0.52% | INR 601.00 | INR 605.95 | INR 596.20 | 355.28K |
| 2026-08-24 | INR 604.40 | -4.71% | INR 634.30 | INR 639.05 | INR 601.55 | 439.63K |
| 2026-08-21 | INR 634.30 | +0.52% | INR 631.80 | INR 641.90 | INR 624.00 | 838.70K |
| 2026-08-20 | INR 631.05 | +2.39% | INR 616.35 | INR 635.00 | INR 610.75 | 1.13M |
| 2026-08-19 | INR 616.35 | +4.68% | INR 595.00 | INR 628.95 | INR 585.40 | 3.43M |
| 2026-08-18 | INR 588.80 | +3.39% | INR 567.50 | INR 591.60 | INR 564.00 | 602.53K |
| 2026-08-17 | INR 569.50 | -0.29% | INR 568.50 | INR 572.00 | INR 558.15 | 186.22K |
| 2026-08-14 | INR 571.15 | -0.98% | INR 578.20 | INR 582.55 | INR 568.10 | 197.30K |
| 2026-08-13 | INR 576.80 | +1.54% | INR 568.20 | INR 580.00 | INR 564.50 | 160.37K |
| 2026-08-12 | INR 568.05 | -0.60% | INR 573.95 | INR 573.95 | INR 557.70 | 174.32K |
| 2026-08-11 | INR 571.50 | -0.83% | INR 576.00 | INR 578.80 | INR 564.80 | 194.31K |
| 2026-08-10 | INR 576.30 | -0.23% | INR 576.00 | INR 582.00 | INR 563.40 | 227.92K |
| 2026-08-07 | INR 577.65 | +3.61% | INR 555.10 | INR 582.50 | INR 553.70 | 406.61K |
| 2026-08-06 | INR 557.55 | +0.24% | INR 555.80 | INR 560.55 | INR 550.85 | 121.00K |
| 2026-08-05 | INR 556.20 | +1.77% | INR 546.00 | INR 558.30 | INR 546.00 | 294.02K |
| 2026-08-04 | INR 546.50 | -0.82% | INR 554.00 | INR 557.70 | INR 544.95 | 147.84K |
| 2026-08-03 | INR 551.00 | +1.57% | INR 545.20 | INR 555.00 | INR 541.00 | 455.29K |
| 2026-07-31 | INR 542.50 | -0.39% | INR 542.50 | INR 555.95 | INR 536.20 | 440.44K |
| 2026-07-30 | INR 544.65 | +4.03% | INR 523.55 | INR 575.00 | INR 523.55 | 2.92M |
| 2026-07-29 | INR 523.55 | -3.64% | INR 543.70 | INR 561.00 | INR 516.60 | 940.19K |
| 2026-07-28 | INR 543.30 | -0.79% | INR 548.60 | INR 556.45 | INR 541.10 | 136.47K |
| 2026-07-27 | INR 547.60 | +1.53% | INR 542.55 | INR 557.85 | INR 539.05 | 221.11K |
| 2026-07-24 | INR 539.35 | -0.90% | INR 541.85 | INR 543.90 | INR 533.10 | 138.96K |
| 2026-07-23 | INR 544.25 | -2.62% | INR 556.40 | INR 561.20 | INR 541.15 | 190.72K |
| 2026-07-22 | INR 558.90 | -2.74% | INR 574.65 | INR 576.70 | INR 555.20 | 201.59K |
| 2026-07-21 | INR 574.65 | +0.15% | INR 577.40 | INR 578.35 | INR 565.30 | 206.02K |
| 2026-07-20 | INR 573.80 | -1.00% | INR 577.00 | INR 582.95 | INR 563.60 | 417.36K |
| 2026-07-17 | INR 579.60 | +0.96% | INR 574.10 | INR 586.45 | INR 562.00 | 488.23K |
| 2026-07-16 | INR 574.10 | -0.82% | INR 577.00 | INR 591.90 | INR 561.65 | 629.13K |
| 2026-07-15 | INR 578.85 | -0.96% | INR 584.45 | INR 590.00 | INR 576.05 | 296.20K |
| 2026-07-14 | INR 584.45 | +0.19% | INR 580.40 | INR 585.80 | INR 573.00 | 328.42K |
| 2026-07-13 | INR 583.35 | +0.77% | INR 573.10 | INR 596.25 | INR 562.80 | 520.89K |
| 2026-07-10 | INR 578.90 | +3.09% | INR 565.00 | INR 582.20 | INR 563.90 | 370.69K |
| 2026-07-09 | INR 561.55 | +0.41% | INR 559.65 | INR 571.00 | INR 554.30 | 147.33K |
| 2026-07-08 | INR 559.25 | -1.94% | INR 568.95 | INR 568.95 | INR 553.35 | 405.46K |
| 2026-07-07 | INR 570.30 | +1.62% | INR 561.20 | INR 572.45 | INR 550.10 | 516.12K |
| 2026-07-06 | INR 561.20 | +2.22% | INR 548.90 | INR 564.70 | INR 542.10 | 214.52K |
| 2026-07-03 | INR 549.00 | -0.30% | INR 550.35 | INR 558.95 | INR 544.65 | 180.21K |
| 2026-07-02 | INR 550.65 | +0.41% | INR 553.85 | INR 559.00 | INR 543.00 | 303.50K |
| 2026-07-01 | INR 548.40 | +3.32% | INR 531.15 | INR 554.00 | INR 523.55 | 525.36K |
| 2026-06-30 | INR 530.80 | -3.10% | INR 545.00 | INR 548.00 | INR 527.00 | 484.09K |
| 2026-06-29 | INR 547.80 | -2.67% | INR 564.80 | INR 568.40 | INR 542.00 | 445.94K |
| 2026-06-26 | INR 562.80 | 0.00% | INR 562.80 | INR 562.80 | INR 562.80 | 0 |
| 2026-06-25 | INR 562.80 | +0.23% | INR 562.90 | INR 571.90 | INR 558.20 | 176.53K |
| 2026-06-24 | INR 561.50 | +0.81% | INR 561.95 | INR 571.00 | INR 556.05 | 176.28K |
| 2026-06-23 | INR 557.00 | -2.55% | INR 569.00 | INR 570.95 | INR 552.65 | 172.92K |
| 2026-06-22 | INR 571.60 | -0.43% | INR 581.90 | INR 581.90 | INR 563.15 | 291.92K |
| 2026-06-19 | INR 574.05 | +4.31% | INR 547.00 | INR 584.40 | INR 543.35 | 1.35M |
| 2026-06-18 | INR 550.35 | +0.34% | INR 552.95 | INR 554.90 | INR 540.00 | 362.29K |
| 2026-06-17 | INR 548.50 | -0.70% | INR 556.65 | INR 564.95 | INR 545.15 | 236.71K |
| 2026-06-16 | INR 552.35 | +0.86% | INR 551.50 | INR 558.00 | INR 544.00 | 235.61K |
| 2026-06-15 | INR 547.65 | +0.23% | INR 555.00 | INR 555.00 | INR 540.80 | 454.86K |
| 2026-06-12 | INR 546.40 | +2.63% | INR 538.00 | INR 548.60 | INR 529.75 | 371.92K |
| 2026-06-11 | INR 532.40 | +0.37% | INR 525.00 | INR 538.30 | INR 522.70 | 570.24K |
| 2026-06-10 | INR 530.45 | +4.14% | INR 514.35 | INR 540.25 | INR 508.95 | 1.08M |
| 2026-06-09 | INR 509.35 | -0.59% | INR 518.00 | INR 520.00 | INR 506.45 | 487.17K |
| 2026-06-08 | INR 512.35 | +1.12% | INR 501.40 | INR 516.35 | INR 496.75 | 311.25K |
| 2026-06-05 | INR 506.70 | -1.73% | INR 520.95 | INR 523.70 | INR 500.80 | 251.47K |
| 2026-06-04 | INR 515.60 | +1.12% | INR 507.50 | INR 517.70 | INR 503.80 | 472.53K |
| 2026-06-03 | INR 509.90 | -1.05% | INR 515.30 | INR 517.50 | INR 500.05 | 269.90K |
| 2026-06-02 | INR 515.30 | +0.35% | INR 512.00 | INR 524.90 | INR 509.60 | 336.12K |
| 2026-06-01 | INR 513.50 | +0.58% | INR 510.00 | INR 520.55 | INR 508.15 | 368.79K |
| 2026-05-29 | INR 510.55 | -1.87% | INR 520.35 | INR 522.50 | INR 506.10 | 563.15K |