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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	495.5	513.6	513.6	522.8	486	941,908
February 19, 2026	531.8	515.35	515.35	534.55	511.5	456,125
February 18, 2026	532.85	529.55	529.55	551.3	520.9	802,221
February 17, 2026	530.55	531.95	531.95	542.35	525.25	451,243
February 16, 2026	541.75	530.4	530.4	545	521.85	710,660
February 13, 2026	561	544.5	544.5	565.2	540.3	362,873
February 12, 2026	576.95	577.75	577.75	588.95	547.25	1.86M
February 11, 2026	568.3	582.15	582.15	587	560	653,829
February 10, 2026	579.15	568.35	568.35	580.8	559.25	493,370
February 09, 2026	533.45	571.15	571.15	576	526.65	836,175
February 06, 2026	509.1	529.75	529.75	530.9	496.4	577,583
February 05, 2026	528.05	515.3	515.3	528.05	511.55	185,444
February 04, 2026	545	524.05	524.05	545	521.25	179,695
February 03, 2026	540	540.9	540.9	546.25	526.8	571,586
February 02, 2026	514.75	519.7	519.7	529	506	358,804
February 01, 2026	514.9	504.7	504.7	539.9	496.1	486,169
January 30, 2026	494.9	515.2	515.2	516.75	483.6	332,163
January 29, 2026	490	495.45	495.45	502.95	486.5	205,848
January 28, 2026	475.05	486.6	486.6	489.6	475.05	150,589
January 27, 2026	477	475.05	475.05	487.35	465.6	212,392
January 23, 2026	510.45	479.55	479.55	510.45	475	176,026
January 22, 2026	500	503.9	503.9	506.65	494.6	190,314
January 21, 2026	490.5	490.55	490.55	497.35	479	260,193
January 20, 2026	512.75	497.7	497.7	513.45	494	372,244
January 19, 2026	511.95	514.75	514.75	534.4	508	311,708
January 16, 2026	512	507.7	507.7	525.5	505.6	224,986
January 14, 2026	518	514.25	514.25	520	505.15	444,676
January 13, 2026	525.9	516.35	516.35	528.4	511	145,992
January 12, 2026	507.1	522.15	522.15	527.9	497.3	508,208
January 09, 2026	527	510.95	510.95	530.25	508.2	268,468
January 08, 2026	552.5	528.45	528.45	566.8	523	317,790
January 07, 2026	540.5	555.5	555.5	558.4	540.4	444,753
January 06, 2026	558.4	543.35	543.35	558.4	540.05	172,288
January 05, 2026	559.8	553.5	553.5	572.95	551	600,616
January 02, 2026	547	557.4	557.4	562	544.05	342,161
January 01, 2026	548.4	547.05	547.05	553.2	544.15	70,115
December 31, 2025	545.7	550.85	550.85	556.9	544	166,587
December 30, 2025	552	549	549	557	545	243,974
December 29, 2025	557	555.3	555.3	560.2	544	263,535
December 26, 2025	530	550.9	550.9	571.7	527	1.06M
December 24, 2025	515.15	534.95	532.8	536	511.5	422,301
December 23, 2025	542.2	514.65	514.65	542.2	508.5	241,831
December 22, 2025	515.8	513.3	513.3	520.1	509.05	124,970
December 19, 2025	515	515.85	515.85	524.9	512.1	307,725
December 18, 2025	501.45	517.2	517.2	526.95	498.4	368,597
December 17, 2025	508	500.95	500.95	515	493.25	178,433
December 16, 2025	513.05	510.55	510.55	516	505.05	110,825
December 15, 2025	516.55	516.2	516.2	519.9	511.9	108,082
December 12, 2025	513.8	516.55	516.55	519.75	511.05	117,997
December 11, 2025	530.25	513.75	513.75	530.25	507	226,810
December 10, 2025	523.9	529.8	529.8	534.65	517.7	448,527
December 09, 2025	515.05	526.1	526.1	536.75	510.8	995,187
December 08, 2025	525	521.9	521.9	538	515.1	346,338
December 05, 2025	533	528.5	528.5	535.05	517	308,025
December 04, 2025	527.1	533.8	533.8	539.7	526.15	305,785
December 03, 2025	526	529.75	529.75	534.2	525.75	106,885
December 02, 2025	553	535.25	535.25	553	525.05	226,562
December 01, 2025	535.75	540.25	540.25	544	531.1	170,387
November 28, 2025	556	533.8	533.8	559.65	531.7	227,387
November 27, 2025	542.1	557.2	557.2	559.7	538	696,189

Black Box Limited (BBOX.NS) NSE