Black Box Limited - BBOX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	505	520.55	520.55	520.55	497.3	717,701
September 26, 2025	482.3	495.8	495.8	502.9	475.7	616,350
September 25, 2025	476.5	482.3	482.3	491	475	118,531
September 24, 2025	490	478.05	478.05	495.4	475.35	201,787
September 23, 2025	513	497.45	497.45	513	492.3	227,175
September 22, 2025	498	501.8	501.8	511.05	491.3	605,656
September 19, 2025	465	488.9	488.9	488.9	457	418,230
September 18, 2025	496	465.65	465.65	496.7	465.6	515,276
September 17, 2025	495	490.1	490.1	505.1	486	547,080
September 16, 2025	476	491.25	491.25	494.05	466.6	774,451
September 15, 2025	443.05	470.55	470.55	471.55	443.05	514,472
September 12, 2025	456.3	449.1	449.1	456.3	447.85	63,731
September 11, 2025	458	452.4	452.4	459.9	449.25	53,957
September 10, 2025	452	453	453	466.8	450	123,404
September 09, 2025	448.95	446.45	446.45	454.85	440	77,039
September 08, 2025	455	448	448	459.9	445.4	66,446
September 05, 2025	454.95	444.5	444.5	458	435.05	76,971
September 04, 2025	462	445	445	468.7	442.1	70,350
September 03, 2025	446	461.6	461.6	465	436.6	126,883
September 02, 2025	449	450.4	450.4	459	446	89,312
September 01, 2025	454.25	452.8	452.8	460	445.1	92,856
August 29, 2025	455.6	452	452	460	448.7	54,264
August 28, 2025	455	455.55	455.55	471	450.95	61,937
August 26, 2025	480	458.8	458.8	481	454.7	110,209
August 25, 2025	479.9	477.75	477.75	492.45	475.1	91,907
August 22, 2025	489.5	479.4	479.4	491.9	477	50,408
August 21, 2025	491	489.5	489.5	494.9	485	44,347
August 20, 2025	490.55	491.5	491.5	495	482	58,726
August 19, 2025	472	493	493	495	471.95	70,911
August 18, 2025	474	483.1	483.1	487.8	447.4	180,820
August 14, 2025	473	470.95	470.95	486	470.95	157,385
August 13, 2025	495.5	495.7	495.7	500	487.05	68,426
August 12, 2025	493	497.65	497.65	504	493	40,327
August 11, 2025	509.25	499.75	499.75	509.25	490.5	45,664
August 08, 2025	505.8	499.05	499.05	505.8	490.65	31,349
August 07, 2025	495.5	507.05	507.05	510.3	486.5	50,884
August 06, 2025	521.95	501.65	501.65	521.95	495	107,302
August 05, 2025	519.85	516.9	516.9	523	513	43,292
August 04, 2025	504.45	514	514	515.9	501.45	52,827
August 01, 2025	513	504.45	504.45	513	500.2	41,568
July 31, 2025	496.5	508.9	508.9	517.95	488.1	89,806
July 30, 2025	504.85	510.55	510.55	515	495	140,994
July 29, 2025	477.9	502.45	502.45	503.5	472	71,659
July 28, 2025	504.45	479.8	479.8	504.45	471.6	76,930
July 25, 2025	512.5	494.65	494.65	520	490.1	91,092
July 24, 2025	515	513.3	513.3	527	510.55	35,734
July 23, 2025	518.5	514.6	514.6	523.9	510.5	62,084
July 22, 2025	522	516.15	516.15	529	515	47,013
July 21, 2025	525	522.3	522.3	530	521.05	43,032
July 18, 2025	538.35	524.85	524.85	541.9	521	69,729
July 17, 2025	543	535.75	535.75	545	530	50,083
July 16, 2025	539.95	543.35	543.35	553	537	127,225
July 15, 2025	525	535.9	535.9	538	523.25	63,528
July 14, 2025	518.55	520.65	520.65	525	510.6	47,669
July 11, 2025	533.75	525	525	533.75	522.2	44,551
July 10, 2025	537	533.3	533.3	537	525	32,645
July 09, 2025	522.05	529.55	529.55	540	522.05	37,685
July 08, 2025	536.05	526.25	526.25	536.05	520.1	53,386
July 07, 2025	540.4	536.15	536.15	543	531	55,960
July 04, 2025	553.95	543.1	543.1	554.95	535	91,042

Black Box Limited (BBOX.NS) NSE