Black Box Ltd(Black Box) Share Historical Prices and Data | India Infoline

Black Box Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
12-Apr-2024	282.05	285	274.05	280.4	1975	34255224.4	81899	10.95	-1.65
15-Apr-2024	270.5	277.9	266.4	276	1306	20177686.4	73838	11.50	5.50
16-Apr-2024	275.05	277.85	268.5	273.85	1458	24141001.65	61657	9.35	-1.20
18-Apr-2024	281.85	281.85	271.5	273.5	1015	19416100.5	58161	10.35	-8.35
19-Apr-2024	266	270.75	264	269	1195	27190390.5	78214	6.75	3.00
22-Apr-2024	275.95	275.95	255.55	256.85	2386	80021936.35	203057	20.40	-19.10
23-Apr-2024	256.85	260.8	248.65	252.25	1810	28671133.45	84353	12.15	-4.60
24-Apr-2024	255.7	255.8	250	250.9	1090	20580851.85	63278	5.80	-4.80
25-Apr-2024	250.95	253.4	241.85	245.85	999	8002662.15	32162	11.55	-5.10
26-Apr-2024	249.5	254	249	252.8	1029	9999989	25859	5.00	3.30
29-Apr-2024	256.7	256.7	240.2	243.95	1669	25046252.5	70768	16.50	-12.75
30-Apr-2024	244.95	250.45	235	239.85	1925	19972133.65	53209	15.45	-5.10
02-May-2024	243.85	243.85	229	230.45	2641	32171214.95	101659	14.85	-13.40
03-May-2024	239	239	222.15	229	1463	17750132.9	57225	16.85	-10.00
06-May-2024	234.1	235.05	219.9	221.55	1406	12955664.7	40875	15.15	-12.55
07-May-2024	221.55	232.5	210.55	214.2	3042	47594395.55	160304	21.95	-7.35
08-May-2024	212.7	219.4	211.2	215.4	1734	16332229.95	49003	8.20	2.70
09-May-2024	215.05	221.9	211.2	213.1	1211	10156592.45	30803	10.70	-1.95
10-May-2024	214.6	223.75	210.2	221.4	1243	14236548.65	43694	13.55	6.80

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.