NSE - Delayed Quote INR

Black Box Limited (BBOX.NS)

Compare
598.50
-18.75
(-3.04%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 611.00 648.10 587.70 598.50 598.50 514,758
Jan 10, 2025 653.95 656.00 612.50 617.25 617.25 203,649
Jan 9, 2025 664.80 672.95 640.00 644.35 644.35 121,399
Jan 8, 2025 657.90 674.95 634.55 665.55 665.55 292,961
Jan 7, 2025 636.05 663.25 621.75 654.90 654.90 175,949
Jan 6, 2025 660.05 676.00 631.65 631.70 631.70 253,685
Jan 3, 2025 675.70 688.00 660.00 664.90 664.90 146,754
Jan 2, 2025 679.00 696.45 670.35 675.25 675.25 199,550
Jan 1, 2025 659.80 681.15 652.10 676.15 676.15 406,015
Dec 31, 2024 651.30 653.70 647.05 648.75 648.75 93,662
Dec 30, 2024 646.25 651.00 641.80 648.90 648.90 163,911
Dec 27, 2024 635.80 658.80 629.55 643.65 643.65 173,541
Dec 26, 2024 632.00 634.95 613.25 629.55 629.55 166,032
Dec 24, 2024 666.05 673.25 634.05 634.05 634.05 216,436
Dec 23, 2024 656.45 679.70 644.05 667.40 667.40 368,962
Dec 20, 2024 684.80 689.00 647.35 647.35 647.35 269,929
Dec 19, 2024 664.95 694.80 661.05 681.40 681.40 145,791
Dec 18, 2024 697.30 699.40 675.60 680.95 680.95 135,403
Dec 17, 2024 697.90 707.00 685.25 691.70 691.70 234,618
Dec 16, 2024 691.95 695.85 673.15 693.75 693.75 308,812
Dec 13, 2024 654.75 696.45 646.85 693.75 693.75 551,442
Dec 12, 2024 707.75 707.75 660.65 663.30 663.30 270,282
Dec 11, 2024 694.55 700.00 682.05 695.40 695.40 148,351
Dec 10, 2024 706.00 709.00 691.50 694.95 694.95 236,987
Dec 9, 2024 694.70 714.80 687.00 704.20 704.20 527,347
Dec 6, 2024 683.95 696.50 672.75 684.95 684.95 299,773
Dec 5, 2024 697.25 701.00 671.00 679.30 679.30 346,773
Dec 4, 2024 679.00 708.55 676.00 692.75 692.75 897,284
Dec 3, 2024 675.35 689.45 663.15 675.50 675.50 801,194
Dec 2, 2024 637.00 660.35 633.10 660.35 660.35 1,021,285
Nov 29, 2024 603.95 632.85 595.80 628.95 628.95 749,159
Nov 28, 2024 604.00 614.30 590.05 602.75 602.75 491,911
Nov 27, 2024 584.05 613.25 575.35 598.90 598.90 754,496
Nov 26, 2024 568.00 591.65 563.40 584.05 584.05 327,321
Nov 25, 2024 594.00 594.00 556.00 563.50 563.50 306,518
Nov 22, 2024 618.00 618.20 565.50 569.05 569.05 441,726
Nov 21, 2024 563.00 598.60 559.95 588.95 588.95 701,986
Nov 19, 2024 584.80 606.25 565.00 571.00 571.00 1,056,936
Nov 18, 2024 574.00 577.65 556.50 577.40 577.40 749,021
Nov 14, 2024 531.15 554.10 522.05 550.15 550.15 261,282
Nov 13, 2024 552.00 572.00 524.30 529.65 529.65 454,737
Nov 12, 2024 579.00 594.00 546.35 551.90 551.90 630,020
Nov 11, 2024 544.20 566.50 533.00 566.50 566.50 919,927
Nov 8, 2024 550.80 550.80 527.55 539.55 539.55 303,254
Nov 7, 2024 558.00 567.70 535.00 543.15 543.15 663,189
Nov 6, 2024 544.40 549.70 531.85 549.70 549.70 668,070
Nov 5, 2024 503.05 527.80 503.00 523.55 523.55 587,407
Nov 4, 2024 504.95 509.95 490.00 502.70 502.70 251,319
Nov 1, 2024 500.00 506.00 497.00 500.35 500.35 113,102
Oct 31, 2024 478.90 495.05 476.05 487.40 487.40 117,557
Oct 30, 2024 466.00 479.20 460.40 479.20 479.20 98,951
Oct 29, 2024 454.95 459.70 447.10 456.40 456.40 55,942
Oct 28, 2024 459.00 466.00 445.40 454.95 454.95 221,581
Oct 25, 2024 477.80 477.80 446.75 450.00 450.00 168,424
Oct 24, 2024 471.25 477.70 457.55 470.25 470.25 129,350
Oct 23, 2024 450.30 487.85 450.30 474.65 474.65 267,614
Oct 22, 2024 494.90 494.90 464.60 464.65 464.65 192,878
Oct 21, 2024 522.00 522.00 484.80 489.05 489.05 295,926
Oct 18, 2024 490.70 502.50 476.55 502.50 502.50 364,888
Oct 17, 2024 470.05 490.00 468.20 478.60 478.60 250,033
Oct 16, 2024 472.10 476.45 465.05 466.70 466.70 57,849
Oct 15, 2024 484.00 485.65 470.00 470.85 470.85 87,294
Oct 14, 2024 484.00 492.00 465.00 479.00 479.00 171,355
Oct 11, 2024 489.90 494.00 474.00 484.35 484.35 106,626
Oct 10, 2024 474.00 493.20 474.00 485.20 485.20 135,183
Oct 9, 2024 478.90 484.95 467.05 472.15 472.15 123,743
Oct 8, 2024 467.00 483.75 450.05 478.00 478.00 146,800
Oct 7, 2024 483.25 500.00 466.75 473.30 473.30 216,555
Oct 4, 2024 492.10 502.00 482.00 491.30 491.30 89,318
Oct 3, 2024 495.10 504.85 490.00 499.15 499.15 166,171
Oct 1, 2024 502.00 508.45 494.00 505.10 505.10 119,086
Sep 30, 2024 500.00 512.00 491.00 500.80 500.80 247,052
Sep 27, 2024 513.90 516.90 494.45 512.00 512.00 229,767
Sep 26, 2024 526.55 530.00 504.60 513.90 513.90 234,493
Sep 25, 2024 547.00 554.00 525.60 531.15 531.15 248,593
Sep 24, 2024 530.00 548.20 520.00 545.65 545.65 653,279
Sep 23, 2024 507.25 530.30 502.00 522.10 522.10 237,342
Sep 20, 2024 494.45 508.00 494.15 505.15 505.15 115,402
Sep 19, 2024 501.60 508.90 478.00 494.15 494.15 143,536
Sep 18, 2024 512.95 515.00 495.00 501.60 501.60 75,192
Sep 17, 2024 501.90 515.00 482.20 513.50 513.50 146,802
Sep 16, 2024 505.00 515.00 487.00 503.75 503.75 135,738
Sep 13, 2024 513.00 521.00 500.00 511.95 511.95 83,351
Sep 12, 2024 517.75 524.40 486.95 510.20 510.20 119,435
Sep 11, 2024 527.90 527.90 506.60 512.55 512.55 54,699
Sep 10, 2024 511.00 529.00 511.00 521.95 521.95 305,552
Sep 9, 2024 521.65 529.65 496.00 511.70 511.70 102,039
Sep 6, 2024 555.00 555.00 515.50 521.65 521.65 114,463
Sep 5, 2024 537.00 542.00 525.10 533.00 533.00 80,675
Sep 4, 2024 542.30 543.00 527.00 529.65 529.65 107,782
Sep 3, 2024 523.00 546.20 521.05 546.10 546.10 264,302
Sep 2, 2024 523.95 528.00 513.70 520.20 520.20 147,336
Aug 30, 2024 517.00 524.85 500.00 513.40 513.40 121,313
Aug 29, 2024 540.00 548.00 513.50 516.00 516.00 402,867
Aug 28, 2024 551.00 557.70 536.00 540.50 540.50 540,750
Aug 27, 2024 530.00 549.75 523.60 549.75 549.75 329,706
Aug 26, 2024 520.00 530.00 508.00 523.60 523.60 206,261
Aug 23, 2024 527.00 527.00 516.00 517.75 517.75 104,164
Aug 22, 2024 522.95 527.90 515.00 522.05 522.05 219,770
Aug 21, 2024 522.60 529.95 515.00 518.85 518.85 86,248
Aug 20, 2024 540.00 541.60 519.00 523.20 523.20 119,565
Aug 19, 2024 520.00 535.80 520.00 530.95 530.95 195,339
Aug 16, 2024 503.95 523.80 481.00 520.70 520.70 261,527
Aug 14, 2024 526.50 526.50 503.85 505.85 505.85 231,066
Aug 13, 2024 529.00 540.10 505.00 530.35 530.35 175,557
Aug 12, 2024 540.10 545.40 521.00 524.70 524.70 166,158
Aug 9, 2024 551.00 563.90 540.00 545.40 545.40 150,032
Aug 8, 2024 552.00 560.05 530.00 543.45 543.45 179,367
Aug 7, 2024 565.00 569.00 520.00 548.10 548.10 211,920
Aug 6, 2024 583.95 583.95 537.05 543.85 543.85 470,191
Aug 5, 2024 531.25 584.00 531.00 565.25 565.25 756,442
Aug 2, 2024 515.00 558.90 515.00 558.90 558.90 400,811
Aug 1, 2024 515.00 537.90 495.20 532.30 532.30 424,239
Jul 31, 2024 484.00 513.50 464.60 512.40 512.40 587,764
Jul 30, 2024 489.90 496.70 477.00 489.05 489.05 456,356
Jul 29, 2024 460.00 473.05 457.10 473.05 473.05 163,737
Jul 26, 2024 457.10 457.10 440.10 450.55 450.55 374,791
Jul 25, 2024 421.00 435.35 420.05 435.35 435.35 263,977
Jul 24, 2024 402.70 414.65 397.00 414.65 414.65 311,923
Jul 23, 2024 394.50 402.05 377.20 394.95 394.95 188,114
Jul 22, 2024 387.70 405.00 380.00 397.05 397.05 191,388
Jul 19, 2024 409.70 409.70 380.60 387.70 387.70 181,823
Jul 18, 2024 402.00 404.00 388.00 399.35 399.35 198,743
Jul 16, 2024 411.00 411.00 398.00 402.75 402.75 170,032
Jul 15, 2024 397.10 419.85 397.10 405.70 405.70 875,635
Jul 12, 2024 405.00 413.70 391.00 394.25 394.25 429,102
Jul 11, 2024 404.50 414.90 400.55 405.35 405.35 697,721
Jul 10, 2024 400.90 416.70 367.90 402.15 402.15 1,252,053
Jul 9, 2024 405.00 412.40 392.50 398.85 398.85 714,798
Jul 8, 2024 401.00 430.00 395.00 398.85 398.85 1,501,441
Jul 5, 2024 371.00 403.90 371.00 393.20 393.20 2,278,624
Jul 4, 2024 379.00 384.00 365.00 367.20 367.20 517,818
Jul 3, 2024 379.75 388.80 371.35 375.70 375.70 746,401
Jul 2, 2024 388.45 391.95 366.00 374.20 374.20 1,177,025
Jul 1, 2024 355.00 397.00 354.05 385.40 385.40 6,216,495
Jun 28, 2024 321.00 384.38 316.48 350.59 350.59 7,047,804
Jun 27, 2024 326.70 333.90 313.12 320.32 320.32 1,738,219
Jun 26, 2024 300.00 337.59 300.00 324.09 324.09 5,573,370
Jun 25, 2024 262.00 299.70 261.07 289.66 289.66 3,358,858
Jun 24, 2024 266.00 266.50 260.00 260.63 260.63 149,873
Jun 21, 2024 265.00 270.18 260.04 262.19 262.19 186,756
Jun 20, 2024 263.90 266.00 256.01 260.64 260.64 197,103
Jun 19, 2024 268.15 270.15 262.00 262.51 262.51 186,932
Jun 18, 2024 267.00 269.90 260.87 268.15 268.15 370,444
Jun 14, 2024 264.40 266.50 259.32 264.81 264.81 156,370
Jun 13, 2024 269.40 270.50 262.42 262.98 262.98 113,988
Jun 12, 2024 266.90 273.90 265.00 267.07 267.07 195,930
Jun 11, 2024 277.90 279.90 263.00 264.85 264.85 398,457
Jun 10, 2024 267.00 290.29 261.10 270.84 270.84 660,127
Jun 7, 2024 245.95 260.95 245.00 251.85 251.85 350,071
Jun 6, 2024 239.00 241.70 231.00 236.10 236.10 102,338
Jun 5, 2024 226.90 233.85 217.95 233.45 233.45 114,788
Jun 4, 2024 234.45 234.45 222.75 222.75 222.75 78,378
Jun 3, 2024 250.90 254.00 233.65 234.45 234.45 125,780
May 31, 2024 246.15 253.70 241.35 245.30 245.30 154,598
May 30, 2024 258.00 259.00 250.50 254.05 254.05 103,852
May 29, 2024 250.50 257.40 238.30 255.20 255.20 116,145
May 28, 2024 246.95 253.00 240.20 250.50 250.50 69,026
May 27, 2024 254.85 256.00 245.00 246.90 246.90 96,361
May 24, 2024 252.00 255.00 247.35 250.55 250.55 61,827
May 23, 2024 258.00 260.80 249.60 251.65 251.65 49,250
May 22, 2024 261.80 261.80 247.70 253.70 253.70 111,604
May 21, 2024 256.00 259.15 250.00 258.15 258.15 272,620
May 17, 2024 243.85 243.85 233.00 235.10 235.10 35,293
May 16, 2024 238.50 244.95 236.10 240.55 240.55 70,343
May 15, 2024 234.00 238.35 230.90 236.15 236.15 62,793
May 14, 2024 229.35 233.45 224.00 230.40 230.40 32,825
May 13, 2024 229.00 229.00 215.15 226.50 226.50 68,482
May 10, 2024 214.60 223.75 210.20 221.40 221.40 65,263
May 9, 2024 215.05 221.90 211.20 213.10 213.10 46,708
May 8, 2024 212.70 219.40 211.20 215.40 215.40 75,801
May 7, 2024 221.55 232.50 210.55 214.20 214.20 218,981
May 6, 2024 234.10 235.05 219.90 221.55 221.55 57,902
May 3, 2024 239.00 239.00 222.15 229.00 229.00 76,950
May 2, 2024 243.85 243.85 229.00 230.45 230.45 138,135
Apr 30, 2024 244.95 250.45 235.00 239.85 239.85 83,214
Apr 29, 2024 256.70 256.70 240.20 243.95 243.95 102,423
Apr 26, 2024 249.50 254.00 249.00 252.80 252.80 39,659
Apr 25, 2024 250.95 253.40 241.85 245.85 245.85 32,162
Apr 24, 2024 255.70 255.80 250.00 250.90 250.90 81,518
Apr 23, 2024 256.85 260.80 248.65 252.25 252.25 113,517
Apr 22, 2024 275.95 275.95 255.55 256.85 256.85 311,440
Apr 19, 2024 266.00 270.75 264.00 269.00 269.00 101,819
Apr 18, 2024 281.85 281.85 271.50 273.50 273.50 70,384
Apr 16, 2024 275.05 277.85 268.50 273.85 273.85 88,267
Apr 15, 2024 270.50 277.90 266.40 276.00 276.00 73,838
Apr 12, 2024 282.05 285.00 274.05 280.40 280.40 122,796
Apr 10, 2024 279.80 292.00 274.80 282.85 282.85 95,935
Apr 9, 2024 282.80 284.00 270.00 279.80 279.80 235,361
Apr 8, 2024 271.90 281.90 268.65 280.55 280.55 184,246
Apr 5, 2024 264.75 269.90 260.00 268.50 268.50 78,818
Apr 4, 2024 255.95 269.00 249.20 267.35 267.35 125,525
Apr 3, 2024 248.00 259.15 243.05 257.00 257.00 90,972
Apr 2, 2024 239.85 246.85 239.00 246.85 246.85 101,635
Apr 1, 2024 229.65 236.35 224.30 235.10 235.10 97,228
Mar 28, 2024 232.00 235.50 218.55 225.10 225.10 57,475
Mar 27, 2024 234.80 235.00 227.20 229.50 229.50 67,446
Mar 26, 2024 231.00 236.00 226.95 231.30 231.30 54,990
Mar 22, 2024 235.95 237.00 230.05 234.15 234.15 76,491
Mar 21, 2024 234.95 239.00 222.35 231.45 231.45 158,713
Mar 20, 2024 238.80 244.00 227.55 230.00 230.00 90,967
Mar 19, 2024 232.00 240.90 224.00 233.80 233.80 193,153
Mar 18, 2024 233.40 235.40 224.85 230.25 230.25 80,475
Mar 15, 2024 234.00 234.00 217.55 228.45 228.45 124,191
Mar 14, 2024 209.80 231.85 209.80 229.00 229.00 152,523
Mar 13, 2024 238.05 238.05 220.85 220.85 220.85 41,765
Mar 12, 2024 227.00 239.00 220.05 232.45 232.45 105,524
Mar 11, 2024 237.35 240.00 230.30 231.60 231.60 49,735
Mar 7, 2024 243.00 244.75 235.80 242.40 242.40 59,955
Mar 6, 2024 254.80 254.80 242.10 242.10 242.10 84,216
Mar 5, 2024 265.50 265.50 251.35 254.80 254.80 62,066
Mar 4, 2024 275.20 276.00 261.30 262.65 262.65 31,555
Mar 1, 2024 264.35 269.90 259.45 263.25 263.25 56,357
Feb 29, 2024 265.95 268.00 258.00 263.50 263.50 64,357
Feb 28, 2024 273.25 273.25 260.00 262.15 262.15 38,860
Feb 27, 2024 277.00 277.00 268.00 273.25 273.25 23,212
Feb 26, 2024 282.00 282.00 271.00 273.50 273.50 25,423
Feb 23, 2024 276.00 280.00 273.60 276.95 276.95 60,323
Feb 22, 2024 276.90 279.20 268.10 271.95 271.95 50,986
Feb 21, 2024 270.55 279.30 270.00 273.15 273.15 45,288
Feb 20, 2024 276.95 277.00 270.05 271.35 271.35 30,138
Feb 19, 2024 276.90 279.95 268.20 273.55 273.55 35,052
Feb 16, 2024 275.00 285.10 268.50 274.20 274.20 76,657
Feb 15, 2024 273.05 282.45 266.15 271.65 271.65 26,376
Feb 14, 2024 269.80 273.60 263.45 269.00 269.00 29,908
Feb 13, 2024 269.20 278.00 256.50 267.20 267.20 68,323
Feb 12, 2024 295.00 295.00 269.15 269.90 269.90 67,963
Feb 9, 2024 298.40 298.40 281.10 283.30 283.30 161,757
Feb 8, 2024 288.80 303.20 285.00 289.50 289.50 369,938
Feb 7, 2024 275.15 289.85 275.15 288.80 288.80 205,435
Feb 6, 2024 282.95 282.95 272.85 276.05 276.05 117,848
Feb 5, 2024 275.10 289.95 275.10 277.45 277.45 103,463
Feb 2, 2024 282.00 286.75 277.50 279.10 279.10 57,054
Feb 1, 2024 285.95 285.95 272.00 277.25 277.25 77,354
Jan 31, 2024 288.95 294.90 281.35 284.00 284.00 77,387
Jan 30, 2024 283.90 289.35 278.90 283.90 283.90 43,153
Jan 29, 2024 281.35 284.25 275.15 281.45 281.45 36,331
Jan 25, 2024 281.95 283.40 275.00 280.90 280.90 43,866
Jan 24, 2024 273.75 284.40 266.65 281.95 281.95 142,894
Jan 23, 2024 288.95 293.40 273.75 274.65 274.65 93,903
Jan 19, 2024 283.40 297.55 280.00 296.25 296.25 47,921
Jan 18, 2024 289.45 289.50 280.00 283.40 283.40 20,394
Jan 17, 2024 288.00 291.40 280.80 287.35 287.35 29,485
Jan 16, 2024 295.80 298.80 285.10 290.00 290.00 81,430
Jan 15, 2024 297.35 297.35 297.35 297.35 297.35 -

Related Tickers

SECURKLOUD.NS SecureKloud Technologies Limited
30.63
-3.19%
 
SAGARSOFT.BO Sagarsoft (India) Limited
184.80
-2.74%
 
TREJHARA.NS Trejhara Solutions Limited
239.25
-5.00%
 
KSOLVES.BO Ksolves India Limited
916.30
-4.02%
 
RAMCOSYS.NS Ramco Systems Limited
367.35
-7.08%
 
TRACXN.NS Tracxn Technologies Limited
67.81
-6.38%
 
EMUDHRA.NS eMudhra Limited
902.80
-2.54%
 
INTELLECT.NS Intellect Design Arena Limited
895.90
-1.48%
 
GENESYS.NS Genesys International Corporation Limited
946.30
-5.72%
 
KFINTECH.NS KFin Technologies Limited
1,255.15
-8.90%