Black Box Ltd(Black Box) Share Historical Prices and Data | India Infoline

Black Box Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	233.4	235.4	224.85	230.25	1095	18489294.05	65560	10.55	-3.15
19-Mar-2024	232	240.9	224	233.8	2689	45272081.8	101691	16.90	1.80
20-Mar-2024	238.8	244	227.55	230	1270	20991449.05	75916	16.45	-8.80
21-Mar-2024	234.95	239	222.35	231.45	3126	36888889.35	115077	16.65	-3.50
22-Mar-2024	235.95	237	230.05	234.15	1620	17891319.85	54108	6.95	-1.80
26-Mar-2024	231	236	226.95	231.3	918	12773063.5	40523	9.05	0.30
27-Mar-2024	234.8	235	227.2	229.5	1256	15625102.3	55889	7.80	-5.30
28-Mar-2024	232	235.5	218.55	225.1	1168	13115331.9	44445	16.95	-6.90
01-Apr-2024	229.65	236.35	224.3	235.1	1768	22373936.95	64663	12.05	5.45
02-Apr-2024	239.85	246.85	239	246.85	1054	24924003	56029	7.85	7.00
03-Apr-2024	248	259.15	243.05	257	1320	23201344.85	61402	16.10	9.00
04-Apr-2024	255.95	269	249.2	267.35	2139	32527824.8	79795	19.80	11.40
05-Apr-2024	264.75	269.9	260	268.5	1169	21012409.95	55682	9.90	3.75
08-Apr-2024	271.9	281.9	268.65	280.55	2077	51385565.35	115375	13.25	8.65
09-Apr-2024	282.8	284	270	279.8	2927	65240768.7	160709	14.00	-3.00
10-Apr-2024	279.8	292	274.8	282.85	2000	27062324.55	62011	17.20	3.05
12-Apr-2024	282.05	285	274.05	280.4	1975	34255224.4	81899	10.95	-1.65
15-Apr-2024	270.5	277.9	266.4	276	1306	20177686.4	73838	11.50	5.50
16-Apr-2024	275.05	277.85	268.5	273.85	1458	24141001.65	61657	9.35	-1.20

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.