Black Box

Black Box Ltd Historical Data

NSEBSE

₹479.55

(-4.83%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

25/12/2025

To Date

25/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Jan-2026	559.8	572.95	551	553.5	16,520	33,71,55,200.85	3,30,795
06-Jan-2026	558.4	558.4	540.05	543.35	10,190	9,45,34,562.2	87,807
07-Jan-2026	540.5	558.4	540.4	555.5	17,924	24,51,48,877.05	1,88,770
08-Jan-2026	552.5	566.8	523	528.45	17,783	17,28,24,326.85	1,11,695
09-Jan-2026	527	530.25	508.2	510.95	13,761	13,91,35,782	1,19,762
12-Jan-2026	507.1	527.9	497.3	522.15	18,537	26,17,63,197.75	1,37,185
13-Jan-2026	525.9	528.4	511	516.35	9,679	7,58,71,763.6	63,838
14-Jan-2026	518	520	505.15	514.25	11,367	22,83,06,299.15	3,18,424
16-Jan-2026	512	525.5	505.6	507.7	9,904	11,58,22,005.15	95,016
19-Jan-2026	511.95	534.4	508	514.75	9,771	16,29,20,510.3	1,26,325
20-Jan-2026	512.75	513.45	494	497.7	14,689	18,66,11,958.95	1,65,771
21-Jan-2026	490.5	497.35	479	490.55	11,644	12,75,78,493.7	78,648
22-Jan-2026	500	506.65	494.6	503.9	9,495	9,52,35,389.1	59,770
23-Jan-2026	510.45	510.45	475	479.55	9,473	8,57,71,672.85	85,470

Black Box: Related NEWS

No Record Found

Invest wise with Expert advice