Advertisement
Black Box Limited (BBOX.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:40PM IST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 530.50 | 554.00 | 522.80 | 552.25 | 552.25 | 42,664 |
| Nov 13, 2024 | 558.95 | 560.00 | 524.70 | 529.70 | 529.70 | 78,766 |
| Nov 12, 2024 | 578.05 | 594.00 | 548.00 | 552.30 | 552.30 | 40,358 |
| Nov 11, 2024 | 547.40 | 566.40 | 535.05 | 566.40 | 566.40 | 58,820 |
| Nov 08, 2024 | 553.95 | 553.95 | 530.00 | 539.45 | 539.45 | 60,250 |
| Nov 07, 2024 | 558.00 | 568.25 | 537.45 | 543.65 | 543.65 | 51,087 |
| Nov 06, 2024 | 540.15 | 549.60 | 532.05 | 549.60 | 549.60 | 57,087 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 501.05 | 510.00 | 491.10 | 502.10 | 502.10 | 18,496 |
| Nov 01, 2024 | 499.95 | 505.00 | 489.15 | 500.30 | 500.30 | 30,846 |
| Oct 31, 2024 | 479.20 | 494.00 | 476.25 | 487.60 | 487.60 | 9,452 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 466.90 | 466.90 | 448.00 | 456.10 | 456.10 | 13,203 |
| Oct 28, 2024 | 454.90 | 465.00 | 444.50 | 455.60 | 455.60 | 35,235 |
| Oct 25, 2024 | 479.85 | 479.85 | 447.15 | 452.05 | 452.05 | 48,696 |
| Oct 24, 2024 | 474.00 | 478.00 | 458.40 | 470.65 | 470.65 | 10,314 |
| Oct 23, 2024 | 457.85 | 488.10 | 454.15 | 474.30 | 474.30 | 55,091 |
| Oct 22, 2024 | 489.20 | 494.90 | 464.75 | 464.90 | 464.90 | 62,983 |
| Oct 21, 2024 | 523.80 | 523.80 | 484.65 | 489.20 | 489.20 | 68,149 |
| Oct 18, 2024 | 488.00 | 503.80 | 475.25 | 503.80 | 503.80 | 77,166 |
| Oct 17, 2024 | 471.20 | 489.80 | 470.95 | 479.85 | 479.85 | 19,267 |
| Oct 16, 2024 | 470.60 | 475.00 | 465.80 | 466.55 | 466.55 | 20,736 |
| Oct 15, 2024 | 485.00 | 485.00 | 470.60 | 471.15 | 471.15 | 7,004 |
| Oct 14, 2024 | 494.40 | 494.40 | 465.00 | 477.75 | 477.75 | 15,709 |
| Oct 11, 2024 | 489.70 | 491.25 | 473.00 | 484.10 | 484.10 | 21,299 |
| Oct 10, 2024 | 472.05 | 495.00 | 472.05 | 485.20 | 485.20 | 13,110 |
| Oct 09, 2024 | 485.00 | 485.00 | 467.20 | 472.00 | 472.00 | 23,406 |
| Oct 08, 2024 | 459.45 | 483.80 | 452.00 | 479.80 | 479.80 | 17,958 |
| Oct 07, 2024 | 491.00 | 502.20 | 467.05 | 468.80 | 468.80 | 40,050 |
| Oct 04, 2024 | 488.30 | 502.90 | 488.00 | 491.60 | 491.60 | 11,085 |
| Oct 03, 2024 | 494.40 | 503.40 | 490.25 | 496.10 | 496.10 | 9,696 |
| Oct 01, 2024 | 500.80 | 509.90 | 491.00 | 504.45 | 504.45 | 16,851 |
| Sep 30, 2024 | 508.00 | 517.30 | 488.00 | 505.05 | 505.05 | 9,958 |
| Sep 27, 2024 | 515.00 | 517.85 | 495.00 | 502.55 | 502.55 | 10,992 |
| Sep 26, 2024 | 530.00 | 530.00 | 504.60 | 513.70 | 513.70 | 43,885 |
| Sep 25, 2024 | 548.90 | 557.00 | 525.10 | 531.15 | 531.15 | 38,572 |
| Sep 24, 2024 | 526.80 | 549.70 | 516.00 | 546.35 | 546.35 | 142,927 |
| Sep 23, 2024 | 509.95 | 529.50 | 498.00 | 523.55 | 523.55 | 92,211 |
| Sep 20, 2024 | 492.00 | 517.05 | 492.00 | 504.30 | 504.30 | 11,947 |
| Sep 19, 2024 | 503.80 | 507.80 | 478.55 | 492.45 | 492.45 | 33,895 |
| Sep 18, 2024 | 519.00 | 519.00 | 495.00 | 503.70 | 503.70 | 8,770 |
| Sep 17, 2024 | 482.05 | 510.00 | 480.00 | 507.55 | 507.55 | 56,925 |
| Sep 16, 2024 | 511.00 | 522.00 | 491.65 | 504.40 | 504.40 | 9,540 |
| Sep 13, 2024 | 503.20 | 522.00 | 503.20 | 510.75 | 510.75 | 16,335 |
| Sep 12, 2024 | 515.55 | 520.00 | 487.70 | 510.30 | 510.30 | 52,334 |
| Sep 11, 2024 | 523.50 | 523.50 | 508.00 | 513.30 | 513.30 | 22,522 |
| Sep 10, 2024 | 511.10 | 529.00 | 510.00 | 525.70 | 525.70 | 18,600 |
| Sep 09, 2024 | 527.00 | 527.00 | 499.75 | 511.00 | 511.00 | 27,079 |
| Sep 06, 2024 | 538.00 | 549.40 | 520.00 | 522.85 | 522.85 | 9,802 |
| Sep 05, 2024 | 539.00 | 542.85 | 525.00 | 532.60 | 532.60 | 21,198 |
| Sep 04, 2024 | 548.00 | 548.00 | 527.50 | 531.10 | 531.10 | 10,554 |
| Sep 03, 2024 | 528.00 | 545.80 | 517.00 | 545.80 | 545.80 | 35,730 |
| Sep 02, 2024 | 527.90 | 529.80 | 512.55 | 519.85 | 519.85 | 11,980 |
| Aug 30, 2024 | 519.90 | 524.90 | 507.50 | 512.20 | 512.20 | 8,902 |
| Aug 29, 2024 | 537.10 | 545.00 | 510.25 | 515.35 | 515.35 | 27,110 |
| Aug 28, 2024 | 550.00 | 568.00 | 535.00 | 537.10 | 537.10 | 37,513 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 518.95 | 530.00 | 512.00 | 524.50 | 524.50 | 24,888 |
| Aug 23, 2024 | 519.00 | 528.65 | 512.30 | 518.65 | 518.65 | 27,095 |
| Aug 22, 2024 | 521.95 | 528.20 | 519.05 | 523.25 | 523.25 | 5,484 |
| Aug 21, 2024 | 528.00 | 529.00 | 510.05 | 516.85 | 516.85 | 17,814 |
| Aug 20, 2024 | 539.20 | 544.95 | 520.00 | 523.30 | 523.30 | 12,743 |
| Aug 19, 2024 | 520.00 | 534.95 | 510.00 | 529.00 | 529.00 | 26,625 |
| Aug 16, 2024 | 504.90 | 527.90 | 481.00 | 521.05 | 521.05 | 23,529 |
| Aug 14, 2024 | 516.00 | 529.00 | 502.95 | 504.55 | 504.55 | 31,822 |
| Aug 13, 2024 | 530.00 | 540.00 | 507.00 | 529.40 | 529.40 | 33,474 |
| Aug 12, 2024 | 535.00 | 553.90 | 518.75 | 524.85 | 524.85 | 14,798 |
| Aug 09, 2024 | 543.10 | 559.80 | 540.00 | 543.90 | 543.90 | 27,603 |
| Aug 08, 2024 | 545.00 | 564.80 | 532.35 | 550.10 | 550.10 | 20,694 |
| Aug 07, 2024 | 562.00 | 564.85 | 519.55 | 544.55 | 544.55 | 63,534 |
| Aug 06, 2024 | 574.00 | 590.00 | 537.00 | 546.85 | 546.85 | 38,873 |
| Aug 05, 2024 | 554.00 | 585.20 | 529.50 | 561.95 | 561.95 | 89,089 |
| Aug 02, 2024 | 518.95 | 557.35 | 507.00 | 557.35 | 557.35 | 35,266 |
| Aug 01, 2024 | 519.00 | 537.75 | 496.10 | 530.85 | 530.85 | 40,613 |
| Jul 31, 2024 | 488.95 | 512.40 | 463.60 | 512.15 | 512.15 | 49,275 |
| Jul 30, 2024 | 496.00 | 496.90 | 457.60 | 488.00 | 488.00 | 134,566 |
| Jul 29, 2024 | 457.00 | 473.25 | 455.00 | 473.25 | 473.25 | 69,591 |
| Jul 26, 2024 | 457.55 | 457.55 | 440.00 | 450.75 | 450.75 | 94,566 |
| Jul 25, 2024 | 413.00 | 435.80 | 413.00 | 435.80 | 435.80 | 80,457 |
| Jul 24, 2024 | 403.00 | 415.05 | 391.20 | 415.05 | 415.05 | 98,594 |
| Jul 23, 2024 | 400.00 | 405.90 | 380.50 | 395.30 | 395.30 | 15,025 |
| Jul 22, 2024 | 387.95 | 403.50 | 371.30 | 392.75 | 392.75 | 40,917 |
| Jul 19, 2024 | 392.00 | 404.80 | 382.35 | 390.40 | 390.40 | 18,270 |
| Jul 18, 2024 | 412.00 | 412.00 | 388.80 | 399.00 | 399.00 | 20,060 |
| Jul 16, 2024 | 405.00 | 413.00 | 396.00 | 398.80 | 398.80 | 50,588 |
| Jul 15, 2024 | 396.05 | 419.95 | 396.05 | 405.80 | 405.80 | 47,686 |
| Jul 12, 2024 | 405.70 | 412.00 | 391.15 | 393.90 | 393.90 | 108,742 |
| Jul 11, 2024 | 407.85 | 414.00 | 399.35 | 406.00 | 406.00 | 115,818 |
| Jul 10, 2024 | 395.10 | 416.00 | 368.20 | 402.25 | 402.25 | 80,865 |
| Jul 09, 2024 | 407.40 | 414.00 | 393.60 | 398.75 | 398.75 | 118,753 |
| Jul 08, 2024 | 403.45 | 430.00 | 392.75 | 399.40 | 399.40 | 102,092 |
| Jul 05, 2024 | 373.25 | 404.55 | 369.00 | 392.60 | 392.60 | 347,217 |
| Jul 04, 2024 | 378.00 | 383.70 | 365.10 | 367.80 | 367.80 | 40,360 |
| Jul 03, 2024 | 378.05 | 389.00 | 370.65 | 375.55 | 375.55 | 149,408 |
| Jul 02, 2024 | 388.90 | 391.75 | 366.90 | 374.80 | 374.80 | 107,177 |
| Jul 01, 2024 | 354.05 | 397.55 | 354.05 | 384.90 | 384.90 | 548,644 |
| Jun 28, 2024 | 321.00 | 384.05 | 316.95 | 351.55 | 351.55 | 494,598 |
| Jun 27, 2024 | 326.05 | 334.10 | 313.00 | 320.05 | 320.05 | 91,875 |
| Jun 26, 2024 | 299.40 | 336.05 | 299.40 | 323.85 | 323.85 | 486,823 |
| Jun 25, 2024 | 263.10 | 299.80 | 261.25 | 290.10 | 290.10 | 338,959 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.