tiprankstipranks
Trending News
More News >
Black Box Limited (IN:BBOX)
:BBOX
India Market
Advertisement

Black Box Limited (BBOX) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 24, 2025
561.50
574.70
553.05
568.75
568.75
+2.24%
34,504
0.94
Oct 23, 2025
544.95
559.95
539.55
556.30
556.30
+2.59%
49,053
1.36
Oct 21, 2025
538.05
553.80
538.05
542.25
542.25
+1.18%
22,221
0.62
Oct 20, 2025
536.50
551.55
522.65
535.90
535.90
+0.07%
21,539
0.60
Oct 17, 2025
554.65
558.30
533.10
535.50
535.50
-3.46%
53,909
1.54
Oct 16, 2025
564.95
572.20
550.80
554.70
554.70
-2.01%
37,285
1.07
Oct 15, 2025
567.70
574.80
552.55
566.10
566.10
+0.12%
17,787
0.51
Oct 14, 2025
584.65
584.65
558.60
565.40
565.40
-1.32%
19,688
0.57
Oct 13, 2025
574.80
577.50
553.65
572.95
572.95
-0.40%
33,252
0.97
Oct 10, 2025
546.75
575.25
546.75
575.25
575.25
+4.99%
22,404
0.65
Oct 09, 2025
562.90
563.55
541.35
547.90
547.90
-2.78%
24,885
0.73
Oct 08, 2025
592.55
592.85
562.80
563.55
563.55
-4.87%
40,642
1.21
Oct 07, 2025
614.85
614.85
567.25
592.40
592.40
+0.90%
229,206
7.60
Oct 06, 2025
584.35
587.10
570.05
587.10
587.10
+5.00%
248,297
9.33
Oct 03, 2025
543.20
559.15
539.55
559.15
559.15
+4.99%
129,675
5.22
Oct 01, 2025
519.40
535.00
514.85
532.55
532.55
+3.39%
23,227
0.93
Sep 30, 2025
525.10
542.45
510.50
515.10
515.10
-1.01%
58,634
2.38
Sep 29, 2025
509.85
520.35
497.70
520.35
520.35
+4.99%
44,647
1.83
Sep 26, 2025
484.95
502.95
476.00
495.60
495.60
+2.85%
41,748
1.74
Sep 25, 2025
471.50
491.30
471.50
481.85
481.85
+0.68%
23,897
0.99
Sep 24, 2025
491.00
495.00
476.95
478.60
478.60
-3.73%
13,577
0.56
Sep 23, 2025
508.20
513.00
492.35
497.15
497.15
-1.00%
46,510
1.97
Sep 22, 2025
491.05
511.00
491.05
502.15
502.15
+2.69%
95,943
4.26
Sep 19, 2025
462.10
489.00
455.90
489.00
489.00
+4.99%
74,561
3.47
Sep 18, 2025
498.95
498.95
465.75
465.75
465.75
-5.00%
103,278
5.12
Sep 17, 2025
493.00
505.00
485.00
490.25
490.25
-0.32%
114,666
6.18
Sep 16, 2025
478.95
494.40
467.20
491.80
491.80
+4.44%
109,405
6.29
Sep 15, 2025
441.15
472.10
441.15
470.90
470.90
+4.73%
138,580
8.78
Sep 12, 2025
445.00
454.50
445.00
449.65
449.65
-0.48%
9,927
0.62
Sep 11, 2025
457.75
463.75
449.00
451.80
451.80
-0.32%
16,885
1.05
Sep 10, 2025
449.50
465.95
449.50
453.25
453.25
+1.32%
44,834
2.76
Sep 09, 2025
448.00
454.10
441.70
447.35
447.35
+0.87%
7,643
0.47
Sep 08, 2025
456.00
458.85
438.00
443.50
443.50
-0.40%
17,795
1.06
Sep 05, 2025
451.20
458.00
442.30
445.30
445.30
-0.32%
8,638
0.51
Sep 04, 2025
463.45
463.45
445.00
446.75
446.75
-3.44%
14,767
0.87
Sep 03, 2025
448.00
467.00
438.05
462.65
462.65
+2.81%
10,659
0.60
Sep 02, 2025
453.00
458.50
448.00
450.00
450.00
-0.51%
5,461
0.29
Sep 01, 2025
454.95
459.00
446.30
452.30
452.30
+0.22%
3,086
0.15
Aug 29, 2025
455.35
459.50
446.50
451.30
451.30
-0.67%
6,930
0.32
Aug 28, 2025
451.00
471.90
451.00
455.35
454.35
-1.04%
14,662
0.65
Aug 26, 2025
473.50
479.00
457.00
461.15
460.14
-3.05%
6,120
0.26
Aug 25, 2025
476.10
495.00
475.10
476.70
475.65
-0.38%
15,619
0.63
Aug 22, 2025
493.90
493.90
473.55
479.55
478.50
-2.00%
14,882
0.55
Aug 21, 2025
494.00
494.00
483.35
490.40
489.32
-0.17%
10,425
0.38
Aug 20, 2025
488.00
495.00
480.15
492.30
491.22
-0.28%
17,481
0.63
Aug 19, 2025
470.05
496.95
470.05
494.75
493.66
+2.73%
5,058
0.18
Aug 18, 2025
474.00
485.00
450.50
482.65
481.59
+2.01%
44,390
1.57
Aug 14, 2025
489.90
489.90
474.20
474.20
473.16
-4.79%
21,185
0.74
Aug 13, 2025
497.65
503.00
485.00
499.15
498.05
>-0.01%
10,294
0.36
Aug 12, 2025
500.00
508.00
491.15
500.25
499.15
+0.35%
4,060
0.14
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis