NSE - Delayed Quote
INR
Black Box Limited (BBOX.NS)
810.95
-45.90
(-5.36%)
At close: November 6 at 3:29:58 PM GMT+5:30
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 6, 2026
816.45
837.00
797.50
810.95
810.95
673,222
Nov 5, 2026
823.20
872.00
819.20
856.85
856.85
1,016,963
Nov 4, 2026
797.00
812.95
791.70
807.70
807.70
275,019
Nov 3, 2026
788.55
823.05
787.80
797.75
797.75
357,709
Nov 2, 2026
790.65
800.25
770.00
789.30
789.30
383,193
Oct 30, 2026
812.00
820.65
791.00
796.75
796.75
434,226
Oct 29, 2026
810.10
825.00
802.00
821.15
821.15
358,326
Oct 28, 2026
812.00
827.10
800.60
811.65
811.65
490,503
Oct 27, 2026
807.00
828.00
795.70
809.15
809.15
492,644
Oct 26, 2026
787.05
803.00
769.55
796.00
796.00
736,322
Oct 23, 2026
877.95
880.45
801.90
805.10
805.10
1,620,366
Oct 22, 2026
892.85
923.80
876.10
885.00
885.00
1,147,684
Oct 21, 2026
897.10
917.70
872.00
896.80
896.80
797,838
Oct 19, 2026
904.05
927.60
886.25
894.45
894.45
632,927
Oct 16, 2026
875.00
920.00
874.60
907.25
907.25
813,029
Oct 15, 2026
930.00
937.50
852.35
880.20
880.20
1,003,153
Oct 14, 2026
921.85
952.00
920.00
935.80
935.80
1,058,985
Oct 13, 2026
928.00
931.55
905.10
921.85
921.85
747,123
Oct 12, 2026
904.00
930.00
897.45
924.60
924.60
1,459,449
Oct 9, 2026
858.00
935.00
858.00
892.10
892.10
6,686,307
Oct 8, 2026
901.00
913.60
851.20
856.55
856.55
1,783,271
Oct 7, 2026
840.95
893.10
815.85
884.85
884.85
2,262,486
Oct 6, 2026
816.00
844.55
805.65
839.95
839.95
1,120,325
Oct 5, 2026
800.00
823.65
794.20
812.50
812.50
542,405
Oct 1, 2026
804.85
825.55
782.65
795.85
795.85
735,809
Sep 30, 2026
820.00
854.60
800.25
804.80
804.80
1,137,619
Sep 29, 2026
786.00
828.40
783.00
812.80
812.80
1,236,329
Sep 28, 2026
800.00
811.50
775.55
783.15
783.15
608,541
Sep 25, 2026
800.00
832.00
786.05
799.75
799.75
814,657
Sep 24, 2026
803.00
809.70
791.75
795.40
795.40
282,103
Sep 23, 2026
815.00
834.50
803.00
809.85
809.85
393,313
Sep 22, 2026
838.85
845.90
797.60
810.05
810.05
664,899
Sep 21, 2026
808.45
842.50
805.00
831.35
831.35
1,120,154
Sep 18, 2026
770.00
804.00
764.55
801.15
801.15
640,804
Sep 17, 2026
765.60
774.45
753.35
766.40
766.40
299,744
Sep 16, 2026
758.00
768.60
727.25
763.25
763.25
526,729
Sep 15, 2026
815.00
834.35
727.10
745.80
745.80
1,510,478
Sep 11, 2026
741.00
808.40
740.00
800.80
800.80
1,663,788
Sep 10, 2026
760.00
774.35
742.50
744.85
744.85
215,001
Sep 9, 2026
769.65
777.50
755.00
763.10
763.10
261,045
Sep 8, 2026
780.00
781.15
756.25
770.90
770.90
344,888
Sep 7, 2026
721.85
780.50
711.00
774.25
774.25
1,254,584
Sep 4, 2026
722.00
731.20
710.00
712.25
712.25
198,315
Sep 3, 2026
732.85
737.40
718.55
720.90
720.90
236,720
Sep 2, 2026
722.00
728.00
709.15
725.20
725.20
207,783
Sep 1, 2026
742.45
742.45
711.25
719.95
719.95
445,043
Aug 31, 2026
745.00
757.95
730.00
747.65
747.65
205,424
Aug 28, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
741.05
754.95
740.00
745.90
745.90
139,959
Aug 27, 2026
755.40
759.95
735.00
739.00
738.00
174,909
Aug 26, 2026
750.75
767.35
750.75
754.80
753.78
180,021
Aug 25, 2026
756.00
762.85
744.00
746.90
745.89
227,896
Aug 24, 2026
779.00
785.00
757.10
759.85
758.82
247,568
Aug 21, 2026
756.00
805.90
756.00
775.65
774.60
1,107,524
Aug 20, 2026
771.55
776.20
750.00
751.55
750.53
209,975
Aug 19, 2026
781.25
793.95
761.10
767.75
766.71
256,114
Aug 18, 2026
774.10
784.30
753.35
777.40
776.35
372,305
Aug 17, 2026
798.20
801.00
765.00
774.10
773.05
335,756
Aug 14, 2026
841.00
841.00
790.00
795.85
794.77
784,114
Aug 13, 2026
790.00
842.50
784.05
832.50
831.37
2,162,670
Aug 12, 2026
729.00
795.00
721.50
772.10
771.06
550,829
Aug 11, 2026
755.00
763.30
739.15
743.35
742.34
153,748
Aug 10, 2026
744.45
760.00
743.20
757.55
756.52
162,362
Aug 7, 2026
741.35
748.45
735.05
744.45
743.44
180,270
Aug 6, 2026
756.00
767.55
739.00
741.70
740.70
203,591
Aug 5, 2026
759.00
762.00
742.45
748.75
747.74
225,567
Aug 4, 2026
762.00
780.00
747.00
750.05
749.04
316,417
Aug 3, 2026
769.00
796.00
742.20
753.70
752.68
509,040
Jul 31, 2026
749.00
776.00
745.25
755.50
754.48
825,340
Jul 30, 2026
740.65
743.45
725.00
726.80
725.82
216,239
Jul 29, 2026
744.95
766.60
732.45
740.65
739.65
457,671
Jul 28, 2026
774.95
779.55
727.50
732.45
731.46
376,264
Jul 27, 2026
785.00
803.20
772.80
775.70
774.65
205,754
Jul 24, 2026
778.70
786.85
769.35
778.45
777.40
213,912
Jul 23, 2026
769.65
793.00
764.70
786.60
785.54
300,298
Jul 22, 2026
811.50
822.40
759.00
780.90
779.84
719,374
Jul 21, 2026
837.05
837.65
809.10
811.50
810.40
172,138
Jul 20, 2026
816.00
860.00
812.75
837.65
836.52
244,643
Jul 17, 2026
873.60
873.60
821.00
825.50
824.38
268,870
Jul 16, 2026
873.35
887.40
859.10
867.85
866.68
193,513
Jul 15, 2026
869.40
898.90
865.00
872.50
871.32
213,913
Jul 14, 2026
904.00
904.00
859.55
869.40
868.22
507,553
Jul 13, 2026
915.00
918.00
896.00
898.75
897.53
266,173
Jul 10, 2026
943.95
950.00
917.50
922.40
921.15
247,352
Jul 9, 2026
939.65
959.00
928.10
934.25
932.99
199,482
Jul 8, 2026
948.00
963.10
923.00
931.70
930.44
233,184
Jul 7, 2026
991.00
998.85
945.00
955.20
953.91
298,427
Jul 6, 2026
998.00
1,000.00
975.55
991.25
989.91
286,333
Jul 3, 2026
966.70
999.75
949.25
994.95
993.60
428,821
Jul 2, 2026
967.80
995.90
963.00
988.50
987.16
533,873
Jul 1, 2026
942.80
990.00
940.00
962.50
961.20
403,358
Jun 30, 2026
933.00
956.00
926.60
947.20
945.92
185,789
Jun 29, 2026
960.00
968.00
903.70
932.20
930.94
710,959
Jun 25, 2026
999.00
1,012.90
955.00
957.90
956.60
363,361
Jun 24, 2026
1,007.20
1,030.00
965.00
986.50
985.17
614,358
Jun 23, 2026
996.10
1,017.30
980.60
1,007.20
1,005.84
599,407
Jun 22, 2026
1,025.50
1,048.00
975.90
982.00
980.67
550,276
Jun 19, 2026
1,040.00
1,061.00
1,014.80
1,023.00
1,021.62
493,024
Jun 18, 2026
1,024.90
1,085.00
1,003.10
1,042.00
1,040.59
1,065,237
Jun 17, 2026
1,020.00
1,040.00
1,006.00
1,018.20
1,016.82
456,606
Jun 16, 2026
1,009.60
1,020.60
1,000.10
1,016.70
1,015.32
255,839
Jun 15, 2026
1,050.00
1,050.00
996.40
1,011.70
1,010.33
594,923
Jun 12, 2026
1,000.00
1,028.80
982.70
1,018.60
1,017.22
567,032
Jun 11, 2026
1,015.00
1,029.30
981.00
988.50
987.16
469,954
Jun 10, 2026
980.10
1,067.10
980.10
1,012.70
1,011.33
1,479,111
Jun 9, 2026
1,008.30
1,021.80
946.90
970.10
968.79
777,623
Jun 8, 2026
1,049.00
1,080.00
995.00
1,006.20
1,004.84
929,942
Jun 5, 2026
1,100.00
1,103.00
1,061.00
1,072.90
1,071.45
616,162
Jun 4, 2026
1,067.70
1,082.00
1,050.10
1,078.20
1,076.74
689,171
Jun 3, 2026
1,022.10
1,060.00
1,010.00
1,056.30
1,054.87
934,234
Jun 2, 2026
1,053.00
1,064.70
1,010.00
1,031.80
1,030.40
770,759
Jun 1, 2026
1,049.00
1,068.00
1,020.00
1,046.60
1,045.18
913,719
May 29, 2026
1,013.80
1,050.00
976.95
1,037.15
1,035.75
1,519,897
May 27, 2026
973.00
1,026.90
973.00
994.10
992.75
1,614,880
May 26, 2026
980.00
1,037.35
906.05
978.25
976.93
2,534,229
May 25, 2026
975.00
999.40
968.00
976.15
974.83
1,277,983
May 22, 2026
955.00
981.00
950.00
955.35
954.06
887,495
May 21, 2026
954.80
958.30
932.95
952.05
950.76
498,376
May 20, 2026
943.00
959.00
926.30
944.15
942.87
658,162
May 19, 2026
940.00
950.20
925.30
945.10
943.82
1,061,859
May 18, 2026
884.00
966.00
840.10
935.20
933.93
3,314,367
May 15, 2026
868.00
885.80
862.35
878.75
877.56
1,330,155
May 14, 2026
823.80
866.00
819.10
853.10
851.95
1,848,419
May 13, 2026
835.00
844.00
807.90
824.90
823.78
1,717,191
May 12, 2026
793.80
872.55
755.80
829.15
828.03
10,494,889
May 11, 2026
759.70
802.00
749.00
788.10
787.03
2,113,955
May 8, 2026
740.90
762.00
740.00
748.40
747.39
627,528
May 7, 2026
718.70
750.00
712.05
736.65
735.65
1,107,528
May 6, 2026
714.00
730.00
705.00
720.45
719.48
1,213,205
May 5, 2026
658.55
705.00
651.55
701.95
701.00
1,680,098
May 4, 2026
647.00
684.90
641.10
661.30
660.41
1,553,794
Apr 30, 2026
615.00
648.70
615.00
639.60
638.73
1,393,977
Apr 29, 2026
637.90
647.50
615.40
618.25
617.41
605,951
Apr 28, 2026
586.00
655.85
582.00
639.85
638.98
8,016,542
Apr 27, 2026
550.95
581.00
550.95
579.65
578.87
1,006,912
Apr 24, 2026
550.00
554.90
535.00
550.10
549.36
346,112
Apr 23, 2026
531.95
551.00
530.00
548.30
547.56
453,944
Apr 22, 2026
529.95
535.50
525.00
531.95
531.23
112,162
Apr 21, 2026
522.80
553.10
520.25
529.40
528.68
424,120
Apr 20, 2026
542.00
547.20
521.60
526.55
525.84
255,393
Apr 17, 2026
530.30
546.15
527.00
541.25
540.52
459,238
Apr 16, 2026
535.80
538.30
528.60
530.30
529.58
330,977
Apr 15, 2026
530.10
536.00
526.25
532.65
531.93
351,582
Apr 13, 2026
515.00
526.35
504.00
521.20
520.49
309,916
Apr 10, 2026
495.00
528.95
493.25
523.75
523.04
620,749
Apr 9, 2026
503.00
503.00
485.50
488.00
487.34
190,108
Apr 8, 2026
483.80
501.60
481.00
499.80
499.12
539,025
Apr 7, 2026
476.50
477.70
468.00
471.60
470.96
169,886
Apr 6, 2026
472.00
483.75
471.05
476.65
476.00
187,940
Apr 2, 2026
470.05
474.50
460.00
471.95
471.31
151,081
Apr 1, 2026
447.40
494.00
447.40
477.55
476.90
420,126
Mar 30, 2026
455.00
471.90
444.30
447.15
446.54
397,247
Mar 27, 2026
478.80
479.00
455.25
461.60
460.98
618,863
Mar 25, 2026
491.20
492.00
475.00
478.80
478.15
334,451
Mar 24, 2026
495.00
495.55
476.95
482.15
481.50
469,716
Mar 23, 2026
496.00
499.95
466.75
478.65
478.00
308,960
Mar 20, 2026
504.90
517.15
495.00
504.35
503.67
305,193
Mar 19, 2026
499.00
514.90
497.20
499.65
498.97
225,455
Mar 18, 2026
519.50
528.20
504.10
508.35
507.66
317,752
Mar 17, 2026
500.00
525.00
492.20
513.45
512.76
589,424
Mar 16, 2026
496.55
509.00
478.00
496.70
496.03
488,853
Mar 13, 2026
518.05
521.15
494.00
496.35
495.68
231,666
Mar 12, 2026
507.00
533.00
505.00
522.15
521.44
307,825
Mar 11, 2026
514.60
524.40
511.00
514.10
513.40
256,482
Mar 10, 2026
501.00
516.90
496.70
510.50
509.81
365,573
Mar 9, 2026
500.00
504.95
488.00
491.55
490.88
216,746
Mar 6, 2026
511.05
520.00
506.95
512.15
511.46
211,256
Mar 5, 2026
508.70
516.90
498.00
511.95
511.26
609,055
Mar 4, 2026
505.00
512.75
502.00
504.95
504.27
247,105
Mar 2, 2026
510.30
526.95
506.30
515.00
514.30
406,250
Feb 27, 2026
541.00
543.70
530.00
533.50
532.78
189,628
Feb 26, 2026
546.00
563.00
531.00
544.85
544.11
581,337
Feb 25, 2026
520.00
553.50
512.35
545.45
544.71
1,017,209
Feb 24, 2026
519.95
523.00
507.20
518.65
517.95
475,436
Feb 23, 2026
523.35
529.65
508.95
518.60
517.90
356,304
Feb 20, 2026
495.50
522.80
486.00
513.60
512.90
941,739
Feb 19, 2026
531.80
534.55
511.50
515.35
514.65
456,125
Feb 18, 2026
532.85
551.30
520.90
529.55
528.83
802,221
Feb 17, 2026
530.55
542.35
525.25
531.95
531.23
451,243
Feb 16, 2026
541.75
545.00
521.85
530.40
529.68
710,660
Feb 13, 2026
561.00
565.20
540.30
544.50
543.76
362,873
Feb 12, 2026
576.95
588.95
547.25
577.75
576.97
1,856,612
Feb 11, 2026
568.30
587.00
560.00
582.15
581.36
653,829
Feb 10, 2026
579.15
580.80
559.25
568.35
567.58
493,370
Feb 9, 2026
533.45
576.00
526.65
571.15
570.38
836,169
Feb 6, 2026
509.10
530.90
496.40
529.75
529.03
577,583
Feb 5, 2026
528.05
528.05
511.55
515.30
514.60
185,168
Feb 4, 2026
545.00
545.00
521.25
524.05
523.34
179,695
Feb 3, 2026
540.00
546.25
526.80
540.90
540.17
571,529
Feb 2, 2026
514.75
529.00
506.00
519.70
519.00
358,804
Jan 30, 2026
494.90
516.75
483.60
515.20
514.50
332,163
Jan 29, 2026
490.00
502.95
486.50
495.45
494.78
205,943
Jan 28, 2026
475.05
489.60
475.05
486.60
485.94
150,562
Jan 27, 2026
477.00
487.35
465.60
475.05
474.41
212,392
Jan 23, 2026
510.45
510.45
475.00
479.55
478.90
176,026
Jan 22, 2026
500.00
506.65
494.60
503.90
503.22
190,314
Jan 21, 2026
490.50
497.35
479.00
490.55
489.89
260,193
Jan 20, 2026
512.75
513.45
494.00
497.70
497.03
372,245
Jan 19, 2026
511.95
534.40
508.00
514.75
514.05
311,708
Jan 16, 2026
512.00
525.50
505.60
507.70
507.01
224,982
Jan 15, 2026
514.25
514.25
514.25
514.25
513.55
-
Jan 14, 2026
518.00
520.00
505.15
514.25
513.55
444,677
Jan 13, 2026
525.90
528.40
511.00
516.35
515.65
145,927
Jan 12, 2026
507.10
527.90
497.30
522.15
521.44
508,183
Jan 9, 2026
527.00
530.25
508.20
510.95
510.26
268,468
Jan 8, 2026
552.50
566.80
523.00
528.45
527.73
317,790
Jan 7, 2026
540.50
558.40
540.40
555.50
554.75
444,712
Jan 6, 2026
558.40
558.40
540.05
543.35
542.61
172,288
Jan 5, 2026
559.80
572.95
551.00
553.50
552.75
600,616
Jan 2, 2026
547.00
562.00
544.05
557.40
556.65
342,161
Jan 1, 2026
548.40
553.20
544.15
547.05
546.31
70,115
Dec 31, 2025
545.70
556.90
544.00
550.85
550.10
166,462
Dec 30, 2025
552.00
557.00
545.00
549.00
548.26
243,974
Dec 29, 2025
557.00
560.20
544.00
555.30
554.55
263,735
Dec 26, 2025
530.00
571.70
527.00
550.90
550.15
1,057,579
Dec 24, 2025
515.15
536.00
511.50
532.80
532.08
422,287
Dec 23, 2025
542.20
542.20
508.50
514.65
513.95
241,013
Dec 22, 2025
515.80
520.10
509.05
513.30
512.61
124,970
Dec 19, 2025
515.00
524.90
512.10
515.85
515.15
307,725
Dec 18, 2025
501.45
526.95
498.40
517.20
516.50
368,596
Dec 17, 2025
508.00
515.00
493.25
500.95
500.27
177,917
Dec 16, 2025
513.05
516.00
505.05
510.55
509.86
110,325
Dec 15, 2025
516.55
519.90
511.90
516.20
515.50
108,082
Dec 12, 2025
513.80
519.75
511.05
516.55
515.85
117,997
Dec 11, 2025
530.25
530.25
507.00
513.75
513.05
226,810
Dec 10, 2025
523.90
534.65
517.70
529.80
529.08
448,527
Dec 9, 2025
515.05
536.75
510.80
526.10
525.39
995,182
Dec 8, 2025
525.00
538.00
515.10
521.90
521.19
346,335
Dec 5, 2025
533.00
535.05
517.00
528.50
527.78
308,025
Dec 4, 2025
527.10
539.70
526.15
533.80
533.08
305,796
Dec 3, 2025
526.00
534.20
525.75
529.75
529.03
106,885
Dec 2, 2025
553.00
553.00
525.05
535.25
534.53
226,379
Dec 1, 2025
535.75
544.00
531.10
540.25
539.52
170,363
Nov 28, 2025
556.00
559.65
531.70
533.80
533.08
227,387
Nov 27, 2025
542.10
559.70
538.00
557.20
556.45
696,082
Nov 26, 2025
516.25
542.05
516.05
542.05
541.32
1,045,075
Nov 25, 2025
522.00
526.55
513.15
516.25
515.55
135,764
Nov 24, 2025
514.85
529.90
510.00
521.10
520.39
323,452
Nov 21, 2025
535.55
535.55
510.35
514.80
514.10
156,795
Nov 20, 2025
531.05
536.40
530.00
533.55
532.83
168,019
Nov 19, 2025
528.50
541.50
525.00
530.80
530.08
233,025
Nov 18, 2025
553.60
554.55
524.55
528.80
528.08
342,141
Nov 17, 2025
558.70
564.45
541.90
552.15
551.40
435,134
Nov 14, 2025
565.35
570.50
555.05
556.95
556.20
263,461
Nov 13, 2025
541.60
569.95
541.60
565.35
564.58
1,069,656
Nov 12, 2025
553.75
556.50
540.40
542.85
542.12
670,017
Nov 11, 2025
550.00
554.00
537.05
551.30
550.55
642,644
Nov 10, 2025
548.25
551.75
533.85
547.95
547.21
345,524
Nov 7, 2025
537.55
544.90
514.80
543.05
542.32
666,031
Nov 6, 2025
553.00
554.90
533.80
537.55
536.82
627,899
