Black Box Limited (BBOX.NS) NSE

479.40

-10.1(-2.06%)

Updated at August 22 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 2025489.5479.4479.4491.947750,408
August 21, 2025491489.5489.5494.948544,347
August 20, 2025490.55491.5491.549548258,726
August 19, 2025472493493495471.9570,911
August 18, 2025474483.1483.1487.8447.4180,820
August 14, 2025473470.95470.95486470.95157,385
August 13, 2025495.5495.7495.7500487.0568,426
August 12, 2025493497.65497.6550449340,327
August 11, 2025509.25499.75499.75509.25490.545,664
August 08, 2025505.8499.05499.05505.8490.6531,349
August 07, 2025495.5507.05507.05510.3486.550,884
August 06, 2025521.95501.65501.65521.95495107,302
August 05, 2025519.85516.9516.952351343,292
August 04, 2025504.45514514515.9501.4552,827
August 01, 2025513504.45504.45513500.241,568
July 31, 2025496.5508.9508.9517.95488.189,806
July 30, 2025504.85510.55510.55515495140,994
July 29, 2025477.9502.45502.45503.547271,659
July 28, 2025504.45479.8479.8504.45471.676,930
July 25, 2025512.5494.65494.65520490.191,092
July 24, 2025515513.3513.3527510.5535,734
July 23, 2025518.5514.6514.6523.9510.562,084
July 22, 2025522516.15516.1552951547,013
July 21, 2025525522.3522.3530521.0543,032
July 18, 2025538.35524.85524.85541.952169,729
July 17, 2025543535.75535.7554553050,083
July 16, 2025539.95543.35543.35553537127,225
July 15, 2025525535.9535.9538523.2563,528
July 14, 2025518.55520.65520.65525510.647,669
July 11, 2025533.75525525533.75522.244,551
July 10, 2025537533.3533.353752532,645
July 09, 2025522.05529.55529.55540522.0537,685
July 08, 2025536.05526.25526.25536.05520.153,386
July 07, 2025540.4536.15536.1554353155,960
July 04, 2025553.95543.1543.1554.9553591,042
July 03, 2025538.8549.4549.4550525.5158,957
July 02, 2025550532.2532.2563.85527102,636
July 01, 2025530543.55543.55549.95524.05260,305
June 30, 2025507.9524524524.05503203,111
June 27, 2025499.95499.1499.1506495.551,688
June 26, 2025511.8496.85496.85513487.5572,326
June 25, 2025515507.2507.251550281,019
June 24, 2025498.45501.45501.45505498115,141
June 23, 2025477.95489.65489.65502462.25116,309
June 20, 2025478.25478.55478.5548547584,819
June 19, 2025488.05478.25478.2550047579,336
June 18, 2025495490490505480101,739
June 17, 2025517.55499.85499.85518493.05163,164
June 16, 2025527.9517.55517.55534.1503.2281,951
June 13, 2025520527.25527.25538511.7365,861
June 12, 2025547.65534.9534.9553.6530.2244,261
June 11, 2025550.55545.55545.55560.3535.85350,075
June 10, 2025564.75547.9547.9566.35546.35225,359
June 09, 2025560.55560.75560.75568.8558283,401
June 06, 2025564560.55560.55577.65558418,220
June 05, 2025562.55561.3561.3571.9558.1239,057
June 04, 2025573.8559.85559.85576.7555.6347,057
June 03, 2025551571.1571.1575.95541.05781,241
June 02, 2025534.1549.95549.95564.455291.12M
May 30, 2025505.85516.4516.4524499.25724,041
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved