Black Box

Black Box Ltd Historical Data

NSEBSE

₹557.4

(1.89%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/12/2025

To Date

05/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	526	534.2	525.75	529.75	4,319	5,66,31,010.05	49,883
04-Dec-2025	527.1	539.7	526.15	533.8	6,705	16,36,38,584.95	1,96,317
05-Dec-2025	533	535.05	517	528.5	9,448	16,10,32,616.15	1,00,018
08-Dec-2025	525	538	515.1	521.9	11,857	18,17,45,522	1,49,290
09-Dec-2025	515.05	536.75	510.8	526.1	13,603	52,94,31,147.2	8,31,776
10-Dec-2025	523.9	534.65	517.7	529.8	10,725	23,66,30,643.45	2,31,141
11-Dec-2025	530.25	530.25	507	513.75	8,760	11,69,98,230.5	1,11,901
12-Dec-2025	513.8	519.75	511.05	516.55	5,993	6,08,63,762.5	51,803
15-Dec-2025	516.55	519.9	511.9	516.2	4,186	5,58,32,758.8	38,518
16-Dec-2025	513.05	516	505.05	510.55	5,028	5,62,25,869.15	47,293
17-Dec-2025	508	515	493.25	500.95	7,818	8,93,02,206.2	89,107
18-Dec-2025	501.45	526.95	498.4	517.2	12,268	18,97,83,226.85	1,44,910
19-Dec-2025	515	524.9	512.1	515.85	8,000	15,94,77,032.5	1,87,139
22-Dec-2025	515.8	520.1	509.05	513.3	6,683	6,43,68,418.35	69,275
23-Dec-2025	542.2	542.2	508.5	514.65	8,908	12,53,02,014.25	61,984
24-Dec-2025	515.15	536	511.5	532.8	12,869	22,21,33,341.45	2,12,619
26-Dec-2025	530	571.7	527	550.9	36,502	58,49,12,965.65	5,24,658
29-Dec-2025	557	560.2	544	555.3	13,109	14,55,67,344.55	1,39,194
30-Dec-2025	552	557	545	549	10,242	13,41,52,581.4	1,50,841
31-Dec-2025	545.7	556.9	544	550.85	8,103	9,17,22,558.95	92,745
01-Jan-2026	548.4	553.2	544.15	547.05	3,794	3,84,55,239	36,156
02-Jan-2026	547	562	544.05	557.4	11,588	18,99,63,943.2	1,84,084

Black Box: Related NEWS

No Record Found

Invest wise with Expert advice