Black Box

Black Box Ltd Historical Data

NSEBSE

₹542.6

(0.94%)

Nov 7, 2025|03:04:57 PM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	591.95	591.95	562.9	564.1	15,082	31,18,59,880.85	2,09,284
09-Oct-2025	560	564.2	541.65	548	12,610	24,34,68,848.25	1,88,650
10-Oct-2025	548.55	575.4	548.55	575.4	5,241	16,57,47,939.3	1,44,926
13-Oct-2025	570	577.75	554	574.35	19,930	63,05,73,393.95	6,70,628
14-Oct-2025	584	584	559	565.8	11,597	20,73,37,576	1,61,254
15-Oct-2025	565.8	574.45	551.65	565.75	15,226	20,93,43,432.95	1,22,380
16-Oct-2025	564.05	571.9	550.2	553.95	6,339	10,41,67,341.75	94,100
17-Oct-2025	556.35	558	531	535.85	10,071	15,01,33,768.2	1,20,479
20-Oct-2025	539	552.75	522.25	535.2	12,346	22,34,77,302.5	1,54,759
21-Oct-2025	540.05	555	538.6	541.9	3,986	5,72,45,412.75	57,996
23-Oct-2025	543.6	559.95	539.9	556.9	9,255	22,56,98,138.25	1,78,949
24-Oct-2025	556.95	575	551.85	568.9	15,088	46,47,26,579.35	3,79,916
27-Oct-2025	570	579.95	560	563.7	7,327	11,38,99,141.6	97,203
28-Oct-2025	562	566.2	552.7	554.35	4,774	6,25,16,994.15	60,882
29-Oct-2025	554.85	556.75	538	541.8	6,777	11,57,21,535.85	1,11,169
30-Oct-2025	547.85	548.7	538	540.55	2,940	4,67,84,628.05	45,786
31-Oct-2025	542.7	547.15	528	530.65	5,866	9,60,47,244.1	83,031
03-Nov-2025	532.95	557.15	532.95	553.5	20,105	2,26,09,29,395.05	26,51,010
04-Nov-2025	550	554.5	538.35	548.9	13,589	29,43,74,393.85	2,42,486
06-Nov-2025	553	554.9	533.8	537.55	11,415	33,97,12,031.2	3,39,245

Black Box: Related NEWS

No Record Found

Invest wise with Expert advice