tiprankstipranks
Trending News
More News >
Black Box Limited (IN:BBOX)
:BBOX
India Market

Black Box Limited (BBOX) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
486.60
489.40
471.95
477.30
477.30
-0.55%
64,712
1.45
May 26, 2025
450.30
494.60
450.30
479.95
479.95
+6.74%
174,029
4.13
May 23, 2025
450.05
452.75
446.15
449.65
449.65
-0.65%
8,067
0.19
May 22, 2025
450.15
462.75
449.05
452.60
452.60
-2.32%
41,012
0.98
May 21, 2025
457.40
470.25
455.10
463.35
463.35
0.00%
17,372
0.41
May 20, 2025
473.05
484.25
460.80
463.35
463.35
-1.12%
74,165
1.79
May 19, 2025
448.90
471.75
442.65
468.60
468.60
+6.39%
37,391
0.91
May 16, 2025
440.00
445.65
430.65
440.45
440.45
+1.53%
34,141
0.83
May 15, 2025
437.45
441.85
430.50
433.80
433.80
+0.57%
16,450
0.40
May 14, 2025
431.95
433.90
423.70
431.35
431.35
+1.57%
38,688
0.96
May 13, 2025
425.45
433.45
417.65
424.70
424.70
+0.43%
24,674
0.61
May 12, 2025
411.10
425.05
401.85
422.90
422.90
+9.43%
57,098
1.43
May 09, 2025
370.85
390.70
370.00
386.45
386.45
+0.39%
44,763
1.13
May 08, 2025
397.05
404.55
380.10
384.95
384.95
-3.15%
42,348
1.06
May 07, 2025
389.00
399.40
381.00
397.45
397.45
+1.98%
17,477
0.43
May 06, 2025
408.15
410.80
387.00
389.75
389.75
-4.25%
51,402
1.27
May 05, 2025
386.60
409.10
376.95
407.05
407.05
+9.44%
47,971
1.20
May 02, 2025
371.05
383.50
365.00
371.95
371.95
-0.63%
38,584
0.96
Apr 30, 2025
389.05
389.05
369.35
374.30
374.30
-4.44%
36,791
0.92
Apr 29, 2025
394.05
401.65
387.50
391.70
391.70
-0.86%
15,334
0.38
Apr 28, 2025
410.00
410.00
393.10
395.10
395.10
-1.89%
18,140
0.45
Apr 25, 2025
450.60
450.60
390.00
402.70
402.70
-4.75%
90,823
2.28
Apr 24, 2025
391.90
422.80
383.45
422.80
422.80
+9.99%
58,215
1.49
Apr 23, 2025
379.70
394.40
377.00
384.40
384.40
+1.25%
93,798
2.49
Apr 22, 2025
380.00
387.65
374.40
379.65
379.65
-0.39%
16,313
0.43
Apr 21, 2025
376.05
393.65
357.75
381.15
381.15
+4.41%
46,451
1.25
Apr 17, 2025
368.55
371.95
353.05
365.05
365.05
-1.00%
43,766
1.15
Apr 16, 2025
371.00
374.05
360.95
368.75
368.75
+0.59%
23,928
0.62
Apr 15, 2025
345.05
369.00
345.05
366.60
366.60
+7.84%
34,602
0.91
Apr 11, 2025
338.75
344.65
332.10
339.95
339.95
+3.98%
26,817
0.70
Apr 09, 2025
339.20
345.05
321.00
326.95
326.95
-5.41%
36,670
0.96
Apr 08, 2025
351.15
357.25
340.40
345.65
345.65
+1.14%
62,015
1.65
Apr 07, 2025
330.75
345.50
330.75
341.75
341.75
-6.99%
46,592
1.26
Apr 04, 2025
405.90
405.90
367.30
367.45
367.45
-4.95%
121,273
3.43
Apr 03, 2025
365.65
386.60
363.80
386.60
386.60
+5.00%
18,840
0.53
Apr 02, 2025
379.70
379.70
359.85
368.20
368.20
-0.63%
44,970
1.29
Apr 01, 2025
350.75
373.00
350.75
370.55
370.55
+3.06%
21,831
0.62
Mar 28, 2025
373.95
373.95
357.00
359.55
359.55
-1.20%
7,861
0.22
Mar 27, 2025
354.40
368.20
350.75
363.90
363.90
+2.12%
63,857
1.82
Mar 26, 2025
361.40
371.60
355.00
356.35
356.35
-2.78%
60,379
1.74
Mar 25, 2025
370.65
374.65
360.20
366.55
366.55
-1.11%
72,821
2.08
Mar 24, 2025
362.05
378.00
354.25
370.65
370.65
+2.72%
69,069
2.00
Mar 21, 2025
352.95
374.00
340.60
360.85
360.85
+0.66%
118,706
3.55
Mar 20, 2025
357.95
364.00
348.65
358.50
358.50
+1.37%
59,775
1.83
Mar 19, 2025
354.00
365.65
346.05
353.65
353.65
+1.55%
53,751
1.65
Mar 18, 2025
334.15
348.25
333.70
348.25
348.25
+4.99%
40,639
1.23
Mar 17, 2025
333.10
344.00
327.65
331.70
331.70
-0.35%
38,866
1.14
Mar 13, 2025
341.00
345.75
329.05
332.85
332.85
-1.60%
50,309
1.50
Mar 12, 2025
341.65
355.95
336.70
338.25
338.25
-3.14%
46,564
1.40
Mar 11, 2025
355.30
358.85
339.65
349.20
349.20
-2.20%
24,926
0.74
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis