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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	516.25	542.05	542.05	542.05	516.05	1.05M
November 25, 2025	522	516.25	516.25	526.55	513.15	135,764
November 24, 2025	514.85	521.1	521.1	529.9	510	323,452
November 21, 2025	535.55	514.8	514.8	535.55	510.35	156,816
November 19, 2025	528.5	530.8	530.8	541.5	525	232,960
November 18, 2025	553.6	528.8	528.8	554.55	524.55	342,141
November 17, 2025	558.7	552.15	552.15	564.45	541.9	435,134
November 14, 2025	565.35	556.95	556.95	570.5	555.05	263,461
November 13, 2025	541.6	565.35	565.35	569.95	541.6	1.07M
November 12, 2025	553.75	542.85	542.85	556.5	540.4	670,017
November 11, 2025	550	551.3	551.3	554	537.05	642,879
November 10, 2025	548.25	547.95	547.95	551.75	533.85	345,524
November 07, 2025	537.55	543.05	543.05	544.9	514.8	666,031
November 06, 2025	553	537.55	537.55	554.9	533.8	627,899
November 04, 2025	550	548.9	548.9	554.5	538.35	537,443
November 03, 2025	532.95	553.5	553.5	557.15	532.95	4.1M
October 31, 2025	542.7	530.65	530.65	547.15	528	178,742
October 30, 2025	547.85	540.55	540.55	548.7	538	86,182
October 29, 2025	554.85	541.8	541.8	556.75	538	212,779
October 28, 2025	562	554.35	554.35	566.2	552.7	112,193
October 27, 2025	570	563.7	563.7	579.95	560	200,857
October 24, 2025	556.95	568.9	568.9	575	551.85	821,114
October 23, 2025	543.6	556.9	556.9	559.95	539.9	408,631
October 21, 2025	540.05	541.9	541.9	555	538.6	105,011
October 20, 2025	539	535.2	535.2	552.75	522.25	417,690
October 17, 2025	556.35	535.85	535.85	558	531	276,761
October 16, 2025	564.05	553.95	553.95	571.9	550.2	185,623

Black Box Limited (BBOX.NS) NSE