Black Box

Black Box Ltd Historical Data

NSEBSE

₹544.85

(-0.11%)

Feb 26, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

26/01/2026

To Date

26/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	477	487.35	465.6	475.05	9,478	10,12,70,595.2	58,045
28-Jan-2026	475.05	489.6	475.05	486.6	5,692	7,28,34,127.15	49,749
29-Jan-2026	490	502.95	486.5	495.45	7,944	10,20,16,189.95	81,889
30-Jan-2026	494.9	516.75	483.6	515.2	9,760	16,88,51,309.65	1,39,639
01-Feb-2026	514.9	539.9	496.1	504.7	18,513	25,37,80,468.2	1,08,646
02-Feb-2026	514.75	529	506	519.7	15,451	18,55,91,806.35	1,00,964
03-Feb-2026	540	546.25	526.8	540.9	16,753	30,69,70,607	2,40,975
04-Feb-2026	545	545	521.25	524.05	9,015	9,47,46,921.65	69,634
05-Feb-2026	528.05	528.05	511.55	515.3	7,313	9,57,65,804.9	68,227
06-Feb-2026	509.1	530.9	496.4	529.75	13,942	30,00,26,993.4	2,93,639
09-Feb-2026	533.45	576	526.65	571.15	28,218	46,94,98,006.6	3,62,037
10-Feb-2026	579.15	580.8	559.25	568.35	15,889	28,25,44,981.3	2,13,484
11-Feb-2026	568.3	587	560	582.15	21,856	37,90,15,932.95	3,06,991
12-Feb-2026	576.95	588.95	547.25	577.75	41,160	1,05,21,73,351.9	5,95,169
13-Feb-2026	561	565.2	540.3	544.5	14,847	20,01,07,523.05	1,41,185
16-Feb-2026	541.75	545	521.85	530.4	23,271	37,99,51,833.15	2,40,190
17-Feb-2026	530.55	542.35	525.25	531.95	13,512	24,10,37,456.7	1,50,612
18-Feb-2026	532.85	551.3	520.9	529.55	27,193	43,07,46,287.9	1,76,812
19-Feb-2026	531.8	534.55	511.5	515.35	17,235	23,91,24,906.4	1,85,935
20-Feb-2026	495.5	522.8	486	513.6	36,953	47,58,25,364.6	2,39,905
23-Feb-2026	523.35	529.65	508.95	518.6	13,180	18,50,56,480.05	1,04,732
24-Feb-2026	519.95	523	507.2	518.65	15,976	24,57,77,833	1,60,577
25-Feb-2026	520	553.5	512.35	545.45	28,766	54,64,07,944.7	3,52,158

Black Box: Related NEWS

No Record Found

Invest wise with Expert advice