Home > Share Market > Stocks > Black Box > BBOX Share Price History

Black Box - BBOX Share Price History

Black Box

CMP as on 24-May-22 15:03

161.10

Open

₹ 164.15

Turnover (lac)

₹ 17

Prev. Close

₹ 165.00

Day's Vol (shares)

₹ 10,434

Day's Range (₹)

₹ 158.55
₹ 167.85

Black Box Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-May-2022 166 173 161 165 1,829 6.54 19,425 11.70 -1.20
20-May-2022 161 178 156 169 5,681 20.40 43,929 22.30 8.20
19-May-2022 166 169 155 159 2,158 7.16 19,896 13.60 -6.80
18-May-2022 172 177 164 171 3,643 17.20 39,967 13 -0.70
17-May-2022 181 184 167 172 3,568 14.90 32,672 17.10 -9.10
16-May-2022 172 200 156 185 7,456 40.70 55,042 44 12.90
13-May-2022 145 167 139 167 3,653 20.80 78,636 28.10 22.10
12-May-2022 144 144 137 139 680 4.68 3,859 6.62 -4.40
11-May-2022 152 152 136 144 1,039 5.69 3,085 15.90 -8
10-May-2022 156 156 148 148 622 3.77 2,790 7.97 -7.80
09-May-2022 152 159 151 152 593 4.12 3,441 8.13 0.37
06-May-2022 158 158 154 156 763 4.66 2,934 4.07 -2.20
05-May-2022 159 162 156 157 845 5.32 3,782 6.33 -2.80
04-May-2022 163 163 156 156 681 4.10 2,994 7.85 -7
02-May-2022 161 161 156 157 538 3.54 2,746 4.95 -3.50
29-Apr-2022 161 161 158 159 646 4.58 2,398 3.27 -2.60
28-Apr-2022 163 163 158 159 929 5.52 4,274 4.39 -3.40
27-Apr-2022 159 163 158 158 777 7.66 5,589 4.89 -0.80
26-Apr-2022 160 161 156 157 247 1.25 1,079 5.39 -2.90
25-Apr-2022 160 161 158 159 360 1.39 598 3.79 -1.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity