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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	565.8	565.75	565.75	574.45	551.65	370,592
October 14, 2025	584	565.8	565.8	584	559	363,370
October 13, 2025	570	574.35	574.35	577.75	554	1.11M
October 10, 2025	548.55	575.4	575.4	575.4	548.55	290,044
October 09, 2025	560	548	548	564.2	541.65	442,867
October 08, 2025	591.95	564.1	564.1	591.95	562.9	543,556
October 07, 2025	603	592.5	592.5	613.8	566.75	1.46M
October 06, 2025	579.9	586.75	586.75	586.75	569.95	990,044
October 03, 2025	545	558.85	558.85	558.85	540	618,352
October 01, 2025	519.9	532.25	532.25	535	509.7	378,111
September 30, 2025	528.45	515.25	515.25	540.9	509.85	704,646
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

Black Box Limited (BBOX.NS) NSE