BSE - Free Realtime Quote
INR
Black Box Limited (BBOX.BO)
827.80
-12.25
(-1.46%)
As of 12:02:12 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
833.55
849.00
819.55
828.75
828.75
15,093
Nov 6, 2026
820.00
835.75
797.90
810.95
810.95
63,874
Nov 5, 2026
821.35
872.00
820.00
855.70
855.70
69,396
Nov 4, 2026
798.00
812.00
792.10
808.05
808.05
22,300
Nov 3, 2026
789.00
823.15
789.00
798.20
798.20
28,645
Nov 2, 2026
789.30
800.00
770.65
789.20
789.20
31,163
Oct 30, 2026
817.55
820.00
790.55
794.85
794.85
38,525
Oct 29, 2026
812.00
824.40
802.00
818.80
818.80
18,631
Oct 28, 2026
809.15
826.85
801.05
810.90
810.90
24,770
Oct 27, 2026
807.40
827.60
795.70
809.85
809.85
35,858
Oct 26, 2026
786.05
809.60
770.10
796.35
796.35
69,504
Oct 23, 2026
877.20
881.10
800.70
806.50
806.50
86,279
Oct 22, 2026
896.80
923.10
877.90
885.85
885.85
74,262
Oct 21, 2026
895.10
917.15
871.35
896.95
896.95
76,441
Oct 19, 2026
895.10
927.00
885.20
896.15
896.15
42,316
Oct 16, 2026
874.00
919.40
874.00
907.05
907.05
45,471
Oct 15, 2026
931.95
936.00
860.00
880.85
880.85
66,314
Oct 14, 2026
920.90
951.95
920.90
935.65
935.65
83,314
Oct 13, 2026
929.90
931.50
905.00
922.05
922.05
53,337
Oct 12, 2026
903.05
929.00
896.65
924.05
924.05
95,868
Oct 9, 2026
858.95
935.00
858.95
892.55
892.55
273,963
Oct 8, 2026
900.00
914.10
851.80
856.40
856.40
184,332
Oct 7, 2026
840.00
892.45
816.00
884.90
884.90
149,728
Oct 6, 2026
816.00
844.00
805.85
841.10
841.10
97,605
Oct 5, 2026
800.00
823.20
795.10
812.35
812.35
55,779
Oct 1, 2026
807.95
825.00
782.50
796.75
796.75
60,592
Sep 30, 2026
815.50
854.00
801.10
804.65
804.65
96,642
Sep 29, 2026
785.75
828.70
783.05
815.95
815.95
82,724
Sep 28, 2026
799.10
810.30
775.75
783.20
783.20
48,087
Sep 25, 2026
797.85
831.25
788.00
801.75
801.75
50,960
Sep 24, 2026
803.90
809.35
794.00
796.35
796.35
27,541
Sep 23, 2026
814.30
834.40
803.05
809.35
809.35
38,715
Sep 22, 2026
838.05
843.60
798.25
811.75
811.75
40,782
Sep 21, 2026
813.60
842.00
804.55
831.35
831.35
62,509
Sep 18, 2026
771.05
804.00
767.00
800.15
800.15
38,150
Sep 17, 2026
765.00
773.75
754.75
765.70
765.70
29,498
Sep 16, 2026
758.95
768.35
728.00
763.60
763.60
36,286
Sep 15, 2026
819.95
832.80
729.60
743.55
743.55
94,646
Sep 11, 2026
744.85
809.50
741.00
800.80
800.80
129,971
Sep 10, 2026
762.95
774.35
742.45
745.45
745.45
10,170
Sep 9, 2026
770.10
776.85
756.00
762.80
762.80
19,018
Sep 8, 2026
778.30
780.00
756.05
771.25
771.25
43,500
Sep 7, 2026
723.95
780.00
712.00
774.30
774.30
77,430
Sep 4, 2026
718.85
730.00
710.95
712.15
712.15
19,620
Sep 3, 2026
731.00
737.05
717.90
720.95
720.95
13,565
Sep 2, 2026
729.60
729.60
709.50
725.05
725.05
18,881
Sep 1, 2026
769.95
769.95
711.70
721.40
721.40
19,220
Aug 31, 2026
747.70
757.85
730.00
747.55
747.55
15,542
Aug 28, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
774.90
774.90
740.35
745.30
745.30
15,022
Aug 27, 2026
760.00
760.00
735.20
739.65
738.65
16,648
Aug 26, 2026
744.75
766.35
744.75
755.00
753.98
17,777
Aug 25, 2026
769.45
769.45
744.00
747.25
746.24
8,661
Aug 24, 2026
782.70
785.65
757.05
759.55
758.52
19,235
Aug 21, 2026
762.55
806.15
762.55
775.60
774.55
84,040
Aug 20, 2026
773.05
777.65
750.00
751.25
750.23
12,768
Aug 19, 2026
787.90
793.15
762.00
766.75
765.71
16,215
Aug 18, 2026
787.85
787.85
753.70
778.15
777.10
29,353
Aug 17, 2026
770.85
788.20
768.00
774.00
772.95
37,981
Aug 14, 2026
835.45
843.75
790.00
796.85
795.77
48,627
Aug 13, 2026
790.05
842.30
782.10
832.95
831.82
151,362
Aug 12, 2026
732.75
794.30
721.40
773.30
772.25
34,059
Aug 11, 2026
766.60
766.60
740.00
743.20
742.20
9,354
Aug 10, 2026
738.30
759.70
738.30
756.85
755.83
17,151
Aug 7, 2026
743.10
748.00
735.00
745.05
744.04
12,997
Aug 6, 2026
755.00
767.00
739.00
741.65
740.65
15,746
Aug 5, 2026
750.10
761.55
743.40
747.85
746.84
16,777
Aug 4, 2026
755.90
779.35
747.30
750.95
749.93
20,372
Aug 3, 2026
783.25
795.60
746.65
755.85
754.83
30,357
Jul 31, 2026
758.95
776.50
745.65
757.00
755.98
51,982
Jul 30, 2026
743.90
743.95
725.75
728.05
727.07
13,163
Jul 29, 2026
737.30
767.75
733.30
740.15
739.15
26,106
Jul 28, 2026
776.70
776.70
727.50
732.55
731.56
28,072
Jul 27, 2026
787.10
803.55
773.00
775.35
774.30
16,010
Jul 24, 2026
778.00
786.95
769.00
778.75
777.70
16,803
Jul 23, 2026
762.80
791.95
762.80
786.75
785.69
25,290
Jul 22, 2026
807.70
820.00
760.00
781.00
779.94
51,377
Jul 21, 2026
844.95
844.95
809.50
811.75
810.65
19,240
Jul 20, 2026
820.40
859.00
820.40
839.85
838.71
23,694
Jul 17, 2026
865.70
867.60
819.75
823.30
822.19
20,926
Jul 16, 2026
874.00
885.40
859.15
868.90
867.73
11,336
Jul 15, 2026
870.00
898.75
864.25
873.95
872.77
15,698
Jul 14, 2026
903.90
903.95
860.00
868.80
867.63
28,558
Jul 13, 2026
917.00
917.00
896.70
899.40
898.18
17,666
Jul 10, 2026
946.50
950.95
919.00
921.85
920.60
12,956
Jul 9, 2026
933.80
958.70
927.55
935.90
934.63
8,980
Jul 8, 2026
950.00
961.50
923.00
931.30
930.04
22,399
Jul 7, 2026
983.10
996.85
945.25
959.45
958.15
26,425
Jul 6, 2026
995.10
1,004.60
976.55
991.35
990.01
15,526
Jul 3, 2026
984.90
999.60
950.00
993.90
992.56
24,964
Jul 2, 2026
965.05
995.10
965.05
987.80
986.46
22,660
Jul 1, 2026
945.70
990.45
945.70
963.95
962.65
18,752
Jun 30, 2026
936.85
953.65
929.20
946.20
944.92
13,853
Jun 29, 2026
958.30
963.00
905.30
932.90
931.64
29,761
Jun 25, 2026
1,004.75
1,010.35
954.15
957.55
956.26
20,309
Jun 24, 2026
989.25
1,029.90
966.65
985.85
984.52
44,361
Jun 23, 2026
981.80
1,016.35
980.95
1,008.60
1,007.24
52,299
Jun 22, 2026
1,049.60
1,049.60
977.05
982.65
981.32
32,527
Jun 19, 2026
1,044.40
1,061.50
1,015.85
1,022.85
1,021.47
27,452
Jun 18, 2026
1,025.00
1,083.15
1,003.65
1,040.75
1,039.34
47,056
Jun 17, 2026
1,021.35
1,039.00
1,005.00
1,018.15
1,016.77
19,222
Jun 16, 2026
1,010.95
1,020.80
1,000.20
1,016.55
1,015.18
17,814
Jun 15, 2026
1,053.60
1,053.60
995.50
1,006.10
1,004.74
31,784
Jun 12, 2026
1,000.00
1,028.60
983.60
1,018.00
1,016.62
24,536
Jun 11, 2026
1,017.15
1,026.70
981.50
989.20
987.86
25,227
Jun 10, 2026
976.75
1,064.95
976.75
1,011.30
1,009.93
99,482
Jun 9, 2026
1,006.90
1,021.90
946.35
968.15
966.84
50,965
Jun 8, 2026
1,046.80
1,078.95
996.45
1,006.25
1,004.89
58,733
Jun 5, 2026
1,100.00
1,104.30
1,064.30
1,073.60
1,072.15
36,580
Jun 4, 2026
1,068.00
1,082.05
1,052.00
1,078.25
1,076.79
23,607
Jun 3, 2026
1,027.95
1,058.85
1,008.60
1,055.25
1,053.82
34,230
Jun 2, 2026
1,055.00
1,065.60
1,013.00
1,023.55
1,022.17
36,342
Jun 1, 2026
1,049.80
1,068.95
1,021.50
1,041.55
1,040.14
57,538
May 29, 2026
1,017.00
1,049.10
977.40
1,044.60
1,043.19
57,560
May 27, 2026
974.95
1,026.60
972.05
994.05
992.71
76,402
May 26, 2026
975.15
1,036.00
909.00
978.60
977.28
112,692
May 25, 2026
965.35
999.85
955.50
977.05
975.73
90,454
May 22, 2026
960.00
983.45
951.00
959.65
958.35
36,699
May 21, 2026
955.90
961.00
932.30
952.05
950.76
20,875
May 20, 2026
948.45
959.00
925.05
937.65
936.38
19,886
May 19, 2026
939.90
952.00
926.05
944.65
943.37
52,336
May 18, 2026
880.30
968.10
841.00
933.55
932.29
182,906
May 15, 2026
870.05
886.40
863.00
880.10
878.91
53,525
May 14, 2026
822.20
867.95
818.65
852.90
851.75
101,536
May 13, 2026
829.90
845.00
807.80
825.70
824.58
118,985
May 12, 2026
793.90
872.65
756.35
829.70
828.58
517,059
May 11, 2026
753.00
802.15
747.90
788.40
787.33
117,842
May 8, 2026
740.80
762.25
739.35
748.45
747.44
45,299
May 7, 2026
717.00
750.00
711.50
733.15
732.16
74,265
May 6, 2026
718.35
729.40
705.55
721.35
720.37
71,183
May 5, 2026
659.85
704.00
652.30
702.05
701.10
56,642
May 4, 2026
648.95
685.55
641.85
661.20
660.31
80,682
Apr 30, 2026
619.05
648.00
615.75
640.40
639.53
56,949
Apr 29, 2026
637.15
647.90
615.65
617.70
616.86
56,158
Apr 28, 2026
588.90
655.00
582.00
640.45
639.58
330,156
Apr 27, 2026
547.25
581.10
547.25
579.40
578.62
73,892
Apr 24, 2026
549.15
552.90
535.00
550.30
549.56
18,001
Apr 23, 2026
533.00
551.55
531.60
549.10
548.36
22,854
Apr 22, 2026
530.05
534.60
527.00
530.90
530.18
5,634
Apr 21, 2026
520.60
552.25
520.60
529.35
528.63
21,635
Apr 20, 2026
540.05
546.70
522.25
527.00
526.29
12,096
Apr 17, 2026
536.00
545.00
526.40
540.30
539.57
20,473
Apr 16, 2026
534.05
539.00
528.20
530.65
529.93
15,862
Apr 15, 2026
530.00
536.75
526.95
535.15
534.43
16,984
Apr 13, 2026
510.00
525.25
504.05
520.25
519.55
19,748
Apr 10, 2026
494.80
528.60
493.65
524.25
523.54
32,936
Apr 9, 2026
500.00
503.00
485.70
488.15
487.49
11,973
Apr 8, 2026
490.00
501.20
481.20
499.95
499.27
20,288
Apr 7, 2026
472.00
477.20
468.55
471.75
471.11
6,653
Apr 6, 2026
472.00
483.70
470.55
475.85
475.21
11,820
Apr 2, 2026
477.00
477.00
460.05
472.35
471.71
11,253
Apr 1, 2026
455.00
485.00
454.95
478.25
477.60
15,663
Mar 30, 2026
461.30
472.00
444.00
446.80
446.20
33,483
Mar 27, 2026
470.55
478.90
455.70
461.30
460.68
132,517
Mar 25, 2026
489.90
492.55
476.95
479.10
478.45
15,781
Mar 24, 2026
482.00
499.00
477.00
481.25
480.60
13,164
Mar 23, 2026
495.40
498.10
466.70
478.40
477.75
21,549
Mar 20, 2026
501.25
517.25
495.85
504.40
503.72
12,892
Mar 19, 2026
497.60
515.20
496.60
500.45
499.77
16,889
Mar 18, 2026
516.15
528.25
505.00
510.60
509.91
13,432
Mar 17, 2026
496.20
523.65
492.50
515.60
514.90
9,799
Mar 16, 2026
490.05
507.40
478.50
496.15
495.48
22,470
Mar 13, 2026
524.95
524.95
494.75
496.70
496.03
14,363
Mar 12, 2026
510.00
532.70
505.40
522.50
521.79
25,616
Mar 11, 2026
517.60
524.75
511.10
514.25
513.55
8,961
Mar 10, 2026
499.70
516.15
496.70
509.75
509.06
16,061
Mar 9, 2026
501.50
501.90
489.30
492.00
491.33
20,931
Mar 6, 2026
514.20
520.00
507.30
511.75
511.06
7,832
Mar 5, 2026
505.00
516.40
498.10
512.45
511.76
247,482
Mar 4, 2026
504.35
512.35
501.75
504.90
504.22
18,980
Mar 2, 2026
511.55
526.90
506.95
515.45
514.75
27,966
Feb 27, 2026
544.65
544.65
530.00
532.95
532.23
12,743
Feb 26, 2026
554.95
563.75
531.55
544.70
543.96
33,045
Feb 25, 2026
524.80
555.00
512.55
544.25
543.51
40,946
Feb 24, 2026
527.35
527.35
507.00
519.75
519.05
13,272
Feb 23, 2026
515.25
529.95
510.00
518.10
517.40
18,565
Feb 20, 2026
499.95
522.80
488.05
512.65
511.96
28,249
Feb 19, 2026
528.15
534.50
512.70
516.30
515.60
14,749
Feb 18, 2026
531.45
551.00
521.10
530.10
529.38
24,393
Feb 17, 2026
533.00
541.90
525.90
530.25
529.53
22,153
Feb 16, 2026
542.00
544.80
522.05
529.55
528.83
33,179
Feb 13, 2026
565.30
565.30
541.60
544.80
544.06
25,893
Feb 12, 2026
575.30
588.95
547.70
579.15
578.37
178,621
Feb 11, 2026
568.60
586.50
560.00
582.80
582.01
29,284
Feb 10, 2026
571.25
580.25
562.00
568.60
567.83
21,056
Feb 9, 2026
528.80
576.00
528.00
570.95
570.18
42,009
Feb 6, 2026
506.55
531.10
497.10
529.65
528.93
32,855
Feb 5, 2026
525.60
525.60
512.40
515.75
515.05
12,105
Feb 4, 2026
540.95
540.95
521.50
526.10
525.39
13,181
Feb 3, 2026
540.00
545.60
527.55
540.85
540.12
31,730
Feb 2, 2026
507.05
527.10
507.00
520.45
519.75
15,260
Jan 30, 2026
489.65
517.80
483.90
515.35
514.65
14,814
Jan 29, 2026
489.55
503.20
486.35
496.35
495.68
9,076
Jan 28, 2026
477.60
489.00
477.00
487.45
486.79
7,502
Jan 27, 2026
476.35
487.00
466.35
477.65
477.00
17,668
Jan 23, 2026
504.30
513.80
476.05
480.95
480.30
7,980
Jan 22, 2026
502.45
506.75
495.00
504.10
503.42
8,583
Jan 21, 2026
488.45
497.05
479.30
490.25
489.59
12,027
Jan 20, 2026
514.00
514.00
494.00
497.80
497.13
17,874
Jan 19, 2026
508.05
534.10
508.05
514.75
514.05
18,883
Jan 16, 2026
508.95
525.85
505.50
507.90
507.21
6,782
Jan 14, 2026
516.75
519.55
505.25
514.65
513.95
8,415
Jan 13, 2026
522.20
526.85
511.25
516.65
515.95
6,683
Jan 12, 2026
501.35
528.10
497.65
522.15
521.44
18,604
Jan 9, 2026
524.70
529.15
508.10
511.50
510.81
10,315
Jan 8, 2026
550.05
564.85
523.20
530.50
529.78
16,216
Jan 7, 2026
540.90
558.00
540.00
554.65
553.90
39,447
Jan 6, 2026
559.00
559.00
537.65
542.00
541.27
7,650
Jan 5, 2026
566.95
572.00
551.20
555.00
554.25
22,124
Jan 2, 2026
545.95
562.10
544.50
557.40
556.65
17,138
Jan 1, 2026
550.00
552.55
545.00
546.45
545.71
4,415
Dec 31, 2025
547.95
556.15
544.00
551.70
550.95
11,562
Dec 30, 2025
551.00
556.60
545.00
548.90
548.16
12,801
Dec 29, 2025
551.10
560.00
544.05
556.60
555.85
10,297
Dec 26, 2025
523.25
569.85
523.25
551.10
550.35
51,272
Dec 24, 2025
504.20
535.85
504.20
532.05
531.33
17,775
Dec 23, 2025
520.00
530.00
511.30
515.45
514.75
5,343
Dec 22, 2025
514.60
520.00
510.00
513.45
512.76
12,152
Dec 19, 2025
517.55
524.40
512.50
514.60
513.90
8,877
Dec 18, 2025
498.80
526.70
498.80
517.55
516.85
10,769
Dec 17, 2025
509.85
513.15
493.65
498.70
498.03
8,739
Dec 16, 2025
515.00
515.25
504.95
509.90
509.21
7,265
Dec 15, 2025
501.05
520.00
501.05
515.65
514.95
17,408
Dec 12, 2025
514.50
519.95
511.70
516.60
515.90
18,358
Dec 11, 2025
529.05
529.05
507.75
514.10
513.40
10,038
Dec 10, 2025
519.05
534.40
517.80
528.80
528.09
23,696
Dec 9, 2025
513.00
536.20
510.70
526.35
525.64
742,710
Dec 8, 2025
520.05
537.20
516.00
522.55
521.84
18,362
Dec 5, 2025
532.70
532.70
516.65
526.85
526.14
8,222
Dec 4, 2025
529.15
539.50
526.05
532.70
531.98
4,660
Dec 3, 2025
524.35
534.05
524.35
529.20
528.48
3,992
Dec 2, 2025
540.80
543.05
524.30
533.65
532.93
20,488
Dec 1, 2025
536.20
542.00
530.55
540.80
540.07
21,871
Nov 28, 2025
554.95
558.00
532.30
534.20
533.48
130,693
Nov 27, 2025
540.75
559.50
537.75
557.00
556.25
151,171
Nov 26, 2025
519.50
540.75
519.50
540.75
540.02
29,414
Nov 25, 2025
519.70
526.85
513.85
515.00
514.30
7,767
Nov 24, 2025
510.50
528.90
510.00
519.65
518.95
18,931
Nov 21, 2025
534.45
535.30
511.75
514.60
513.90
10,109
Nov 20, 2025
530.50
536.25
530.00
532.65
531.93
13,682
Nov 19, 2025
529.00
540.40
525.50
530.50
529.78
29,605
Nov 18, 2025
555.00
555.00
525.65
530.50
529.78
15,815
Nov 17, 2025
553.30
564.00
541.85
548.55
547.81
48,669
Nov 14, 2025
561.45
569.70
555.50
557.50
556.75
23,490
Nov 13, 2025
544.95
570.95
543.80
564.80
564.04
139,663
Nov 12, 2025
555.85
555.85
541.35
543.80
543.06
15,283
Nov 11, 2025
548.00
554.70
537.20
549.95
549.21
20,657
Nov 10, 2025
557.60
557.60
534.70
546.35
545.61
18,486
