Black Box

Black Box Ltd Historical Data

NSEBSE

₹514.8

(-3.51%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Nov-2025	537.55	544.9	514.8	543.05	13,764	35,28,41,844.85	3,07,956
10-Nov-2025	548.25	551.75	533.85	547.95	10,944	18,77,92,549.5	1,76,126
11-Nov-2025	550	554	537.05	551.3	7,909	35,29,22,586.15	4,86,106
12-Nov-2025	553.75	556.5	540.4	542.85	9,595	36,91,25,041.75	4,50,684
13-Nov-2025	541.6	569.95	541.6	565.35	17,375	60,27,45,203.95	4,67,786
14-Nov-2025	565.35	570.5	555.05	556.95	7,775	14,79,14,748.1	1,30,227
17-Nov-2025	558.7	564.45	541.9	552.15	8,514	24,04,97,152.95	3,30,052
18-Nov-2025	553.6	554.55	524.55	528.8	9,904	18,33,38,641.5	1,95,240
19-Nov-2025	528.5	541.5	525	530.8	8,887	12,44,82,752.8	1,04,379
20-Nov-2025	531.05	536.4	530	533.55	5,288	8,96,41,680.45	1,08,239
21-Nov-2025	535.55	535.55	510.35	514.8	5,640	8,16,82,596.65	92,011

Black Box: Related NEWS

No Record Found

Invest wise with Expert advice