Black Box Ltd

BLAC
🏛️ india →
520.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 133.90 136.00 133.10 133.80 0.0M
2022-12-29 136.00 136.00 130.80 131.85 0.0M
2022-12-28 141.60 141.60 133.70 134.95 0.0M
2022-12-27 132.90 142.00 129.80 140.90 0.0M
2022-12-26 122.30 132.85 121.05 130.70 0.0M
2022-12-23 128.45 130.65 120.75 122.25 0.0M
2022-12-22 140.70 140.70 128.30 130.50 0.0M
2022-12-21 140.00 140.50 134.95 139.40 0.1M
2022-12-20 139.95 139.95 137.60 138.45 0.0M
2022-12-19 139.50 141.70 137.60 138.10 0.0M
2022-12-16 140.95 142.60 136.55 137.60 0.0M
2022-12-15 142.40 142.90 139.20 141.85 0.0M
2022-12-14 143.25 144.25 138.55 140.35 0.0M
2022-12-13 139.40 146.30 138.60 143.50 0.0M
2022-12-12 139.15 141.95 138.30 139.40 0.0M
2022-12-09 141.25 142.45 138.05 140.00 0.0M
2022-12-08 146.75 149.40 139.55 140.80 0.1M
2022-12-07 139.30 153.90 136.05 144.60 0.3M
2022-12-06 143.00 143.00 137.00 137.90 0.0M
2022-12-05 143.70 145.70 141.20 142.15 0.0M
2022-12-02 142.65 154.00 139.80 145.35 0.3M
2022-12-01 137.50 141.95 136.80 139.90 0.2M
2022-11-30 136.00 138.00 136.00 137.10 0.0M
2022-11-29 138.55 139.30 133.80 136.10 0.0M
2022-11-28 138.70 140.85 137.00 137.45 0.0M
2022-11-25 138.00 140.45 136.65 138.70 0.0M
2022-11-24 141.90 141.90 137.00 137.55 0.0M
2022-11-23 140.40 140.95 138.70 139.35 0.0M
2022-11-22 142.30 142.30 138.05 138.80 0.0M
2022-11-21 143.55 143.70 139.00 139.95 0.0M
2022-11-18 142.20 146.90 138.05 143.50 0.0M
2022-11-17 143.55 144.65 141.10 142.20 0.0M
2022-11-16 146.25 147.80 140.50 142.40 0.0M
2022-11-15 145.25 147.10 142.00 144.45 0.0M
2022-11-14 141.00 155.00 136.70 142.45 0.1M
2022-11-11 152.00 155.80 136.60 141.25 0.1M
2022-11-10 147.00 151.85 144.80 150.10 0.1M
2022-11-09 153.00 153.10 142.25 144.55 0.1M
2022-11-07 157.20 157.20 149.00 150.20 0.0M
2022-11-04 156.85 156.85 153.30 154.35 0.0M
2022-11-03 155.00 157.90 152.35 154.40 0.0M
2022-11-02 162.00 162.00 153.75 156.05 0.1M
2022-11-01 162.30 164.00 157.55 159.55 0.0M
2022-10-31 165.00 165.00 158.85 160.20 0.0M
2022-10-28 161.10 165.40 159.10 162.85 0.0M
2022-10-27 166.20 169.00 159.55 161.15 0.0M
2022-10-25 163.25 167.80 162.80 166.20 0.0M
2022-10-24 165.00 166.60 161.45 163.25 0.0M
2022-10-21 167.00 168.35 162.15 163.70 0.0M
2022-10-20 168.90 169.95 165.35 168.40 0.0M
2022-10-19 171.20 173.10 165.70 166.40 0.0M
2022-10-18 168.95 170.90 165.05 169.50 0.1M
2022-10-17 165.00 170.95 163.05 167.55 0.1M
2022-10-14 174.60 174.60 162.60 165.10 0.1M
2022-10-13 168.95 172.65 166.90 170.65 0.2M
2022-10-12 158.05 169.90 156.00 166.90 0.4M
2022-10-11 158.00 164.50 153.10 157.25 0.2M
2022-10-10 140.95 166.20 140.95 157.80 0.5M
2022-10-07 147.00 148.00 141.00 142.25 0.1M
2022-10-06 138.25 147.00 138.25 144.35 0.1M
2022-10-04 139.35 141.90 138.00 138.85 0.0M
2022-10-03 139.45 140.00 137.45 138.00 0.0M
2022-09-30 137.10 142.05 135.75 139.30 0.0M
2022-09-29 141.50 144.00 136.75 137.90 0.0M
2022-09-28 138.70 141.65 137.00 137.80 0.0M
2022-09-27 141.05 144.55 136.60 138.65 0.0M
2022-09-26 143.00 146.25 134.10 138.95 0.0M
2022-09-23 148.30 152.50 142.20 143.65 0.1M
2022-09-22 141.70 148.25 140.80 146.10 0.0M
2022-09-21 148.00 149.55 143.05 143.90 0.0M
2022-09-20 148.55 156.85 145.70 148.50 0.2M
2022-09-19 140.75 149.00 138.05 145.65 0.1M
2022-09-16 146.85 146.90 138.05 140.75 0.1M
2022-09-15 144.25 146.95 143.00 144.80 0.1M
2022-09-14 134.95 147.50 133.95 142.10 0.2M
2022-09-13 133.00 139.80 132.50 135.80 0.1M
2022-09-12 130.00 134.95 130.00 131.05 0.0M
2022-09-09 132.75 133.95 129.00 130.80 0.0M
2022-09-08 130.05 134.50 127.45 130.15 0.0M
2022-09-07 127.30 131.00 127.30 129.35 0.0M
2022-09-06 131.00 133.00 126.05 127.30 0.0M
2022-09-05 132.85 134.65 126.25 128.70 0.0M
2022-09-02 133.00 135.90 130.00 130.30 0.1M
2022-09-01 133.80 134.90 130.50 132.75 0.0M
2022-08-30 131.95 140.00 130.25 133.80 0.1M
2022-08-29 129.75 130.85 127.45 129.45 0.0M
2022-08-26 134.35 134.35 130.00 130.95 0.0M
2022-08-25 132.65 136.00 130.05 131.80 0.0M
2022-08-24 129.50 137.75 128.40 130.55 0.1M
2022-08-23 126.40 129.00 125.50 127.80 0.0M
2022-08-22 129.05 129.05 125.05 125.95 0.0M
2022-08-19 127.00 129.50 125.35 126.55 0.0M
2022-08-18 130.25 132.45 122.05 126.70 0.1M
2022-08-17 128.00 132.25 128.00 130.20 0.0M
2022-08-16 130.20 133.90 127.90 128.60 0.0M
2022-08-12 132.45 134.20 128.00 131.60 0.0M
2022-08-11 132.25 133.50 129.60 129.90 0.0M
2022-08-10 135.10 135.10 130.45 131.25 0.0M
2022-08-08 133.15 135.25 133.00 133.30 0.0M
2022-08-05 134.00 136.00 133.00 134.30 0.0M
2022-08-04 136.95 136.95 133.35 134.35 0.0M
2022-08-03 136.05 137.40 133.05 134.10 0.1M
2022-08-02 136.30 139.65 135.00 136.40 0.0M
2022-08-01 142.40 142.40 135.35 136.25 0.0M
2022-07-29 134.95 144.85 134.15 141.20 0.1M
2022-07-28 135.55 136.45 132.95 133.45 0.0M
2022-07-27 136.30 137.05 132.65 133.55 0.0M
2022-07-26 138.25 140.00 136.00 136.60 0.0M
2022-07-25 137.95 140.35 136.90 139.20 0.0M
2022-07-22 139.00 141.00 137.05 137.95 0.0M
2022-07-21 140.85 141.45 136.05 138.05 0.0M
2022-07-20 141.70 142.50 137.65 139.70 0.0M
2022-07-19 138.05 142.05 136.00 139.15 0.0M
2022-07-18 145.00 145.00 139.00 140.10 0.0M
2022-07-15 142.00 143.70 138.30 140.50 0.0M
2022-07-14 143.10 145.50 140.25 141.15 0.0M
2022-07-13 144.30 151.00 142.05 144.05 0.0M
2022-07-12 144.20 146.20 142.15 144.75 0.0M
2022-07-11 141.00 147.00 140.05 143.40 0.0M
2022-07-08 147.05 147.05 140.00 141.25 0.0M
2022-07-07 144.05 148.00 142.35 144.20 0.0M
2022-07-06 146.45 146.70 143.20 144.60 0.0M
2022-07-05 148.80 149.15 142.80 143.90 0.0M
2022-07-04 147.00 149.75 144.00 146.85 0.0M
2022-07-01 146.80 148.70 140.40 146.25 0.0M
2022-06-30 131.75 153.70 131.05 148.20 0.1M
2022-06-29 136.00 137.75 130.00 131.10 0.0M
2022-06-28 138.90 139.60 134.05 135.20 0.0M
2022-06-27 142.00 145.55 135.55 137.40 0.0M
2022-06-24 136.00 142.30 133.10 138.60 0.1M
2022-06-23 139.25 141.90 134.25 135.55 0.0M
2022-06-22 144.25 145.00 136.00 137.20 0.0M
2022-06-21 148.75 149.95 141.50 142.75 0.0M
2022-06-20 156.70 156.70 140.50 141.50 0.0M
2022-06-17 153.00 156.15 149.55 151.40 0.0M
2022-06-16 164.00 168.65 147.90 151.20 0.1M
2022-06-15 150.85 172.50 150.85 161.85 0.2M
2022-06-14 143.60 168.90 143.60 149.95 0.1M
2022-06-13 149.50 149.50 142.00 143.60 0.0M
2022-06-10 155.45 159.00 150.10 150.95 0.0M
2022-06-09 160.00 160.00 155.00 157.65 0.0M
2022-06-08 160.75 160.75 156.65 157.10 0.0M
2022-06-07 157.45 159.70 156.65 158.00 0.0M
2022-06-06 162.00 162.00 155.05 158.80 0.0M
2022-06-03 161.90 166.90 158.05 159.65 0.0M
2022-06-02 160.00 163.35 157.25 159.20 0.0M
2022-06-01 162.00 165.10 158.00 160.30 0.0M
2022-05-31 170.35 171.15 157.50 162.45 0.0M
2022-05-30 171.85 171.85 164.05 167.00 0.0M
2022-05-27 162.90 168.25 160.00 164.30 0.0M
2022-05-26 163.90 163.90 155.20 159.85 0.0M
2022-05-25 163.90 164.00 158.00 161.10 0.0M
2022-05-24 164.15 167.85 158.55 162.05 0.0M
2022-05-23 166.20 173.00 161.35 165.00 0.0M
2022-05-20 160.80 178.00 155.75 169.00 0.1M
2022-05-19 166.00 168.60 155.00 159.25 0.0M
2022-05-18 172.10 176.95 164.00 171.40 0.1M
2022-05-17 181.20 183.90 166.80 172.10 0.1M
2022-05-16 172.00 199.90 155.90 184.90 0.2M
2022-05-13 144.95 167.00 138.95 167.00 0.1M
2022-05-12 143.59 143.59 136.97 139.22 0.0M
2022-05-11 151.60 151.60 135.69 143.64 0.0M
2022-05-10 155.97 155.97 148.00 148.13 0.0M
2022-05-09 151.80 159.12 150.99 152.17 0.0M
2022-05-06 158.00 158.00 153.93 155.77 0.0M
2022-05-05 159.40 162.12 155.79 156.62 0.0M
2022-05-04 163.39 163.39 155.54 156.38 0.0M
2022-05-02 160.95 160.95 156.00 157.44 0.0M
2022-04-29 161.20 161.48 158.21 158.57 0.0M
2022-04-28 162.70 162.79 158.40 159.28 0.0M
2022-04-27 159.21 162.89 158.00 158.36 0.0M
2022-04-26 159.81 160.99 155.60 156.86 0.0M
2022-04-25 160.00 161.39 157.60 158.50 0.0M
2022-04-22 156.00 162.00 156.00 160.31 0.0M
2022-04-21 160.80 160.80 155.46 159.55 0.0M
2022-04-20 160.01 161.90 155.00 155.46 0.0M
2022-04-19 163.61 165.58 153.42 159.32 0.0M
2022-04-18 162.45 166.60 160.42 161.76 0.0M
2022-04-13 166.80 166.80 161.62 163.25 0.0M
2022-04-12 161.12 165.80 159.40 163.17 0.1M
2022-04-11 159.00 162.78 154.17 160.79 0.1M
2022-04-08 153.40 157.79 153.03 155.88 0.0M
2022-04-07 155.40 157.84 152.81 154.11 0.0M
2022-04-06 158.76 158.76 151.20 155.19 0.1M
2022-04-05 155.00 159.80 153.72 158.18 0.0M
2022-04-04 157.60 157.60 153.29 154.92 0.0M
2022-04-01 153.80 156.73 151.56 153.70 0.0M
2022-03-31 154.10 158.20 149.01 150.80 0.1M
2022-03-30 142.30 156.99 142.30 152.41 0.1M
2022-03-29 145.01 145.01 142.20 142.71 0.0M
2022-03-28 150.82 151.50 143.60 144.37 0.1M
2022-03-25 154.40 154.40 150.07 150.79 0.0M
2022-03-24 158.30 161.83 150.92 152.12 0.1M
2022-03-23 162.91 162.91 158.00 159.71 0.0M
2022-03-22 159.33 162.95 158.21 159.75 0.0M
2022-03-21 164.60 164.60 158.60 159.34 0.1M
2022-03-17 163.98 167.00 160.00 161.26 0.1M
2022-03-16 161.40 163.80 158.59 161.77 0.0M
2022-03-15 160.40 164.59 156.20 156.78 0.0M
2022-03-14 164.00 164.00 158.38 159.72 0.1M
2022-03-11 165.78 165.79 159.99 162.33 0.0M
2022-03-10 160.00 165.00 160.00 163.82 0.0M
2022-03-09 155.74 161.27 152.80 157.77 0.0M
2022-03-08 159.74 162.60 150.06 153.07 0.1M
2022-03-07 160.50 163.02 156.00 158.25 0.0M
2022-03-04 164.77 169.98 160.00 160.63 0.0M
2022-03-03 173.39 173.80 161.74 163.12 0.1M
2022-03-02 170.00 176.60 166.00 168.57 0.1M
2022-02-28 171.40 176.83 155.00 168.38 0.1M
2022-02-25 160.33 178.00 160.33 165.19 0.0M
2022-02-24 160.00 167.61 156.00 156.61 0.1M
2022-02-23 170.10 185.46 161.46 169.35 0.2M
2022-02-22 160.95 185.00 156.00 172.59 0.1M
2022-02-21 176.00 179.00 161.00 163.40 0.4M
2022-02-18 160.00 182.98 154.48 175.50 0.7M
2022-02-17 165.00 165.00 153.62 155.55 0.0M
2022-02-16 158.00 164.64 156.58 159.01 0.0M
2022-02-15 160.00 170.66 155.40 157.49 0.0M
2022-02-14 165.88 166.39 160.21 160.60 0.0M
2022-02-11 167.80 170.68 164.02 165.45 0.0M
2022-02-10 171.45 175.00 162.01 165.15 0.0M
2022-02-09 169.04 173.99 169.04 171.44 0.0M
2022-02-08 178.99 178.99 167.01 169.04 0.0M
2022-02-07 166.00 179.05 166.00 175.74 0.0M
2022-02-04 170.10 176.59 167.99 170.31 0.0M
2022-02-03 177.00 180.00 173.03 174.86 0.0M
2022-02-02 181.99 181.99 173.00 174.25 0.0M
2022-02-01 178.77 181.01 172.01 175.32 0.0M
2022-01-31 185.00 185.00 174.00 176.44 0.0M
2022-01-28 181.16 185.00 178.51 180.39 0.0M
2022-01-27 183.57 183.57 176.01 179.38 0.0M
2022-01-25 170.80 184.01 167.96 181.23 0.0M
2022-01-24 183.69 185.52 166.02 170.95 0.0M
2022-01-21 186.58 188.70 182.99 183.69 0.0M
2022-01-20 190.06 192.99 185.00 186.96 0.0M
2022-01-19 191.54 193.80 187.01 188.27 0.0M
2022-01-18 191.69 194.79 190.24 191.22 0.0M
2022-01-17 196.80 197.56 190.20 191.47 0.0M
2022-01-14 196.25 197.99 193.02 193.84 0.0M
2022-01-13 199.80 204.66 195.07 195.77 0.0M
2022-01-12 194.00 200.00 191.51 198.09 0.1M
2022-01-11 199.95 199.95 192.80 194.92 0.1M
2022-01-10 207.00 207.00 193.00 197.01 0.2M
2022-01-07 213.80 213.80 196.20 200.82 0.2M
2022-01-06 188.20 211.14 188.20 206.41 0.3M
2022-01-05 186.00 202.76 182.00 194.26 0.2M
2022-01-04 207.60 214.00 184.20 187.97 0.5M
2022-01-03 168.00 195.99 168.00 193.97 0.5M