BBOX Historical Data

Black Box Ltd Share Price

BBOX

CMP as on 21-Jun-24 9:49
₹ 265

icon 4.36 | 1.67%

Open
₹ 265
Turnover(lac)
₹ 261
Prev. Close
₹ 260.64
Day's Vol (shares)
₹ 98,599
Day's Vol (shares)
₹ 263.34         ₹ 270.18

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

Black Box Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
21-May-2024256259.15250258.15439470199037.751750139.152.15
22-May-2024261.8261.8247.7253.7307828376959.56176014.10-8.10
23-May-2024258260.8249.6251.65143712462553.33342411.20-6.35
24-May-2024252255247.35250.55156915520032.15412657.65-1.45
27-May-2024254.85256245246.9171924171950.357273511.00-7.95
28-May-2024246.95253240.2250.5152917028732.154833012.803.55
29-May-2024250.5257.4238.3255.2161929068532.258527519.104.70
30-May-2024258259250.5254.05176926506326.55743198.50-3.95
31-May-2024246.15253.7241.35245.3241337681518.757829912.35-0.85
03-Jun-2024250.9254233.65234.45272729989645.257296620.35-16.45
04-Jun-2024234.45234.45222.75222.75158817565942.95126111.70-11.70
05-Jun-2024226.9233.85217.95233.45172626185920.256276815.906.55
06-Jun-2024239241.7231236.1212924432826.856534710.70-2.90
07-Jun-2024245.95260.95245251.851197988793573.8515659315.955.90
10-Jun-2024267290.29261.1270.8414060180726138.2236935929.193.84
11-Jun-2024277.9279.9263264.8510810107912350.218181216.90-13.05
12-Jun-2024266.9273.9265267.07530852897809.071230918.900.17
13-Jun-2024269.4270.5262.42262.98367530247950.54696368.08-6.42
14-Jun-2024264.4266.5259.32264.81408341312439.34929177.180.41
18-Jun-2024267269.9260.87268.15796198626547.921906829.031.15
19-Jun-2024268.15270.15262262.51508749578472.51034818.15-5.64
20-Jun-2024263.9266256.01260.64718951376118.76969269.99-3.26