BSE - Delayed Quote INR

Black Box Limited (BBOX.BO)

Compare
552.25 +22.55 (+4.26%)
At close: November 14 at 3:40 PM GMT+5:30
Currency in INR
Download
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 8, 2024 553.95 553.95 530.00 539.45 539.45 60,250
Nov 7, 2024 558.00 568.25 537.45 543.65 543.65 51,087
Nov 6, 2024 540.15 549.60 532.05 549.60 549.60 57,087
Nov 4, 2024 501.05 510.00 491.10 502.10 502.10 18,496
Nov 1, 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 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 9, 2024 485.00 485.00 467.20 472.00 472.00 23,406
Oct 8, 2024 459.45 483.80 452.00 479.80 479.80 17,958
Oct 7, 2024 491.00 502.20 467.05 468.80 468.80 40,050
Oct 4, 2024 488.30 502.90 488.00 491.60 491.60 11,085
Oct 3, 2024 494.40 503.40 490.25 496.10 496.10 9,696
Oct 1, 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 9, 2024 527.00 527.00 499.75 511.00 511.00 27,079
Sep 6, 2024 538.00 549.40 520.00 522.85 522.85 9,802
Sep 5, 2024 539.00 542.85 525.00 532.60 532.60 21,198
Sep 4, 2024 548.00 548.00 527.50 531.10 531.10 10,554
Sep 3, 2024 528.00 545.80 517.00 545.80 545.80 35,730
Sep 2, 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 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 9, 2024 543.10 559.80 540.00 543.90 543.90 27,603
Aug 8, 2024 545.00 564.80 532.35 550.10 550.10 20,694
Aug 7, 2024 562.00 564.85 519.55 544.55 544.55 63,534
Aug 6, 2024 574.00 590.00 537.00 546.85 546.85 38,873
Aug 5, 2024 554.00 585.20 529.50 561.95 561.95 89,089
Aug 2, 2024 518.95 557.35 507.00 557.35 557.35 35,266
Aug 1, 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 9, 2024 407.40 414.00 393.60 398.75 398.75 118,753
Jul 8, 2024 403.45 430.00 392.75 399.40 399.40 102,092
Jul 5, 2024 373.25 404.55 369.00 392.60 392.60 347,217
Jul 4, 2024 378.00 383.70 365.10 367.80 367.80 40,360
Jul 3, 2024 378.05 389.00 370.65 375.55 375.55 149,408
Jul 2, 2024 388.90 391.75 366.90 374.80 374.80 107,177
Jul 1, 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
Jun 24, 2024 267.00 267.00 259.95 260.75 260.75 21,526
Jun 21, 2024 265.00 270.00 260.05 262.40 262.40 23,866
Jun 20, 2024 269.80 269.80 253.30 261.75 261.75 30,583
Jun 19, 2024 268.45 270.00 261.70 262.50 262.50 7,327
Jun 18, 2024 270.00 270.00 261.10 268.00 268.00 16,297
Jun 14, 2024 267.80 267.80 259.05 264.10 264.10 23,430
Jun 13, 2024 265.00 270.00 262.50 263.15 263.15 15,675
Jun 12, 2024 267.95 274.05 265.25 267.25 267.25 6,798
Jun 11, 2024 278.35 279.50 263.70 264.25 264.25 23,913
Jun 10, 2024 263.15 289.90 263.15 270.45 270.45 46,195
Jun 7, 2024 245.15 261.45 245.15 251.75 251.75 28,521
Jun 6, 2024 233.90 244.45 230.90 235.35 235.35 13,989
Jun 5, 2024 222.85 233.95 218.00 232.85 232.85 13,227
Jun 4, 2024 234.60 234.60 222.85 222.85 222.85 14,121
Jun 3, 2024 255.00 255.00 233.50 234.55 234.55 20,023
May 31, 2024 245.10 251.55 242.80 244.25 244.25 18,096
May 30, 2024 255.00 258.35 250.90 255.55 255.55 17,010
May 29, 2024 250.55 257.00 241.00 255.20 255.20 14,810
May 28, 2024 252.05 252.05 241.60 250.60 250.60 11,732
May 27, 2024 255.00 255.90 245.00 247.10 247.10 6,648
May 24, 2024 250.65 254.45 248.00 249.45 249.45 8,901
May 23, 2024 250.10 259.00 250.05 251.10 251.10 2,161
May 22, 2024 260.10 260.40 247.55 253.50 253.50 10,129
May 21, 2024 256.10 258.50 251.15 257.95 257.95 28,299
May 17, 2024 244.00 244.00 234.00 234.95 234.95 7,238
May 16, 2024 241.90 244.50 236.10 240.65 240.65 11,072
May 15, 2024 234.00 239.40 230.90 236.95 236.95 9,629
May 14, 2024 232.00 233.00 226.00 230.80 230.80 4,055
May 13, 2024 224.75 229.25 215.95 226.80 226.80 6,057
May 10, 2024 214.05 223.40 210.55 220.30 220.30 6,412
May 9, 2024 218.75 222.00 212.55 213.20 213.20 1,914
May 8, 2024 216.95 218.75 211.50 214.50 214.50 5,601
May 7, 2024 221.85 230.90 210.35 213.60 213.60 31,132
May 6, 2024 231.05 234.00 217.80 219.95 219.95 13,120
May 3, 2024 236.20 236.55 225.10 229.25 229.25 7,001
May 2, 2024 240.05 243.45 228.60 230.05 230.05 21,332
Apr 30, 2024 246.50 250.05 236.00 239.90 239.90 14,553
Apr 29, 2024 257.60 257.60 240.35 244.20 244.20 23,837
Apr 26, 2024 252.65 254.95 249.25 252.95 252.95 9,030
Apr 25, 2024 255.45 255.45 245.00 245.85 245.85 7,470
Apr 24, 2024 258.40 258.40 249.35 251.35 251.35 5,986
Apr 23, 2024 255.30 260.35 247.35 253.30 253.30 11,685
Apr 22, 2024 275.50 275.50 255.55 256.25 256.25 51,549
Apr 19, 2024 265.55 271.05 264.05 269.00 269.00 3,576
Apr 18, 2024 278.50 279.65 272.00 273.15 273.15 4,630
Apr 16, 2024 275.35 277.15 269.30 274.30 274.30 4,264
Apr 15, 2024 271.30 277.00 267.30 275.35 275.35 7,257
Apr 12, 2024 287.65 287.65 274.40 280.10 280.10 10,294
Apr 10, 2024 282.30 289.15 275.00 282.75 282.75 12,678
Apr 9, 2024 282.45 284.70 270.15 280.05 280.05 12,828
Apr 8, 2024 273.10 281.15 267.95 279.40 279.40 22,970
Apr 5, 2024 265.35 270.70 260.00 267.80 267.80 3,832
Apr 4, 2024 259.95 268.90 249.75 265.85 265.85 11,716
Apr 3, 2024 252.35 259.10 244.40 256.75 256.75 10,735
Apr 2, 2024 236.60 248.40 236.60 246.80 246.80 22,659
Apr 1, 2024 235.90 236.75 225.95 236.60 236.60 18,271
Mar 28, 2024 232.65 234.95 220.35 225.50 225.50 11,040
Mar 27, 2024 231.20 234.30 228.05 229.70 229.70 9,886
Mar 26, 2024 238.75 238.75 229.10 232.75 232.75 2,109
Mar 22, 2024 232.80 236.25 231.50 234.05 234.05 10,507
Mar 21, 2024 225.70 237.80 225.70 232.85 232.85 2,077
Mar 20, 2024 238.55 238.55 227.20 229.80 229.80 7,345
Mar 19, 2024 229.55 241.55 225.15 233.80 233.80 15,739
Mar 18, 2024 225.00 235.35 225.00 230.05 230.05 2,185
Mar 15, 2024 232.70 239.40 217.10 229.25 229.25 6,606
Mar 14, 2024 219.90 232.15 210.10 228.10 228.10 18,423
Mar 13, 2024 230.05 236.65 221.15 221.15 221.15 7,718
Mar 12, 2024 227.80 237.40 218.90 232.75 232.75 15,604
Mar 11, 2024 243.05 243.05 229.95 230.40 230.40 4,828
Mar 7, 2024 244.95 244.95 235.15 242.05 242.05 11,423
Mar 6, 2024 250.35 254.00 242.50 242.50 242.50 8,934
Mar 5, 2024 266.55 266.55 252.75 255.25 255.25 5,055
Mar 4, 2024 274.35 275.95 261.00 261.30 261.30 3,344
Mar 1, 2024 263.00 268.75 260.00 263.00 263.00 2,606
Feb 29, 2024 268.90 268.90 258.50 262.85 262.85 2,021
Feb 28, 2024 276.90 276.90 260.65 261.20 261.20 11,789
Feb 27, 2024 278.00 278.20 269.75 274.35 274.35 7,341
Feb 26, 2024 283.20 283.20 271.10 272.60 272.60 8,323
Feb 23, 2024 283.40 283.40 273.65 277.65 277.65 2,039
Feb 22, 2024 274.40 279.40 269.95 270.95 270.95 4,906
Feb 21, 2024 271.00 284.40 270.00 273.50 273.50 9,837
Feb 20, 2024 278.80 278.80 269.75 271.15 271.15 2,463
Feb 19, 2024 281.30 281.30 268.05 273.30 273.30 6,449
Feb 16, 2024 274.80 284.00 269.80 275.75 275.75 4,790
Feb 15, 2024 272.85 282.20 266.15 271.00 271.00 7,372
Feb 14, 2024 278.85 278.85 262.25 269.15 269.15 7,067
Feb 13, 2024 267.05 277.50 256.45 273.65 273.65 13,504
Feb 12, 2024 296.60 296.60 269.65 269.90 269.90 18,690
Feb 9, 2024 299.70 299.70 280.95 283.80 283.80 41,342
Feb 8, 2024 290.95 302.85 285.20 289.75 289.75 33,235
Feb 7, 2024 276.95 290.75 276.95 288.45 288.45 26,906
Feb 6, 2024 273.10 283.30 273.10 276.95 276.95 6,056
Feb 5, 2024 280.00 289.70 275.05 277.25 277.25 26,501
Feb 2, 2024 286.75 286.75 277.40 280.15 280.15 11,228
Feb 1, 2024 284.00 286.00 273.15 277.40 277.40 3,981
Jan 31, 2024 287.55 298.20 281.50 283.70 283.70 23,928
Jan 30, 2024 284.90 289.20 280.30 285.30 285.30 5,060
Jan 29, 2024 278.25 283.55 278.25 281.20 281.20 2,413
Jan 25, 2024 280.00 283.40 277.50 278.50 278.50 965
Jan 24, 2024 273.75 280.00 266.00 278.45 278.45 4,726
Jan 23, 2024 291.50 291.50 273.60 273.75 273.75 2,768
Jan 19, 2024 278.50 298.10 277.25 297.00 297.00 9,874
Jan 17, 2024 288.00 291.95 278.00 289.20 289.20 1,699
Jan 16, 2024 298.95 298.95 285.05 288.75 288.75 8,223
Jan 15, 2024 309.00 309.00 290.00 300.05 300.05 19,186
Jan 12, 2024 286.50 294.30 286.50 294.30 294.30 2,269
Jan 11, 2024 284.80 285.00 279.10 280.30 280.30 3,489
Jan 10, 2024 284.80 284.80 276.15 279.45 279.45 3,979
Jan 9, 2024 279.95 285.00 278.00 280.30 280.30 9,044
Jan 8, 2024 286.60 289.40 276.50 278.90 278.90 3,943
Jan 5, 2024 288.15 289.50 277.20 280.95 280.95 12,803
Jan 4, 2024 285.10 289.00 278.10 288.15 288.15 12,650
Jan 3, 2024 294.95 294.95 284.05 287.80 287.80 14,784
Jan 2, 2024 288.00 298.40 280.05 296.55 296.55 17,334
Jan 1, 2024 306.25 306.25 280.05 294.75 294.75 196,487
Dec 29, 2023 291.70 291.70 291.70 291.70 291.70 33,638
Dec 28, 2023 277.85 277.85 277.85 277.85 277.85 37,939
Dec 27, 2023 264.65 264.65 264.65 264.65 264.65 18,082
Dec 26, 2023 252.00 252.05 252.00 252.05 252.05 27,723
Dec 22, 2023 230.00 240.05 230.00 240.05 240.05 18,170
Dec 21, 2023 223.45 236.90 223.45 228.65 228.65 11,715
Dec 20, 2023 243.85 247.85 232.25 234.10 234.10 13,091
Dec 19, 2023 250.20 253.00 238.30 244.45 244.45 6,916
Dec 18, 2023 256.25 258.90 248.70 249.35 249.35 8,324
Dec 15, 2023 264.00 267.80 252.65 253.95 253.95 12,599
Dec 14, 2023 251.00 264.65 251.00 263.25 263.25 13,440
Dec 13, 2023 253.15 256.90 250.50 252.95 252.95 8,570
Dec 12, 2023 253.00 257.20 253.00 256.50 256.50 2,068
Dec 11, 2023 259.20 259.20 250.00 254.85 254.85 14,398
Dec 8, 2023 260.00 261.00 250.15 254.30 254.30 12,708
Dec 7, 2023 260.00 261.00 256.50 260.25 260.25 17,380
Dec 6, 2023 261.00 262.10 250.65 261.30 261.30 6,273
Dec 5, 2023 258.10 263.00 257.00 259.95 259.95 8,068
Dec 4, 2023 261.10 261.20 253.60 258.10 258.10 11,273
Dec 1, 2023 256.95 268.00 256.90 261.55 261.55 8,434
Nov 30, 2023 260.00 262.00 248.00 256.75 256.75 13,016
Nov 29, 2023 260.00 261.25 254.00 257.90 257.90 13,999
Nov 28, 2023 255.00 263.00 241.65 260.85 260.85 7,808
Nov 24, 2023 260.05 269.00 252.00 252.95 252.95 18,648
Nov 23, 2023 271.70 273.00 255.85 260.75 260.75 15,548
Nov 22, 2023 266.00 275.00 266.00 269.30 269.30 41,070
Nov 21, 2023 253.20 264.40 246.60 262.80 262.80 14,462
Nov 20, 2023 238.15 254.10 236.00 252.30 252.30 19,463
Nov 17, 2023 244.50 249.00 244.00 246.65 246.65 16,091
Nov 16, 2023 246.25 255.00 243.25 243.85 243.85 12,154
Nov 15, 2023 253.00 259.95 247.00 248.30 248.30 10,108

Related Tickers