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
2023-12-29 291.15 291.15 291.15 291.15 0.1M
2023-12-28 277.30 277.30 277.30 277.30 0.0M
2023-12-27 264.10 264.10 264.10 264.10 0.4M
2023-12-26 251.55 251.55 251.55 251.55 0.0M
2023-12-22 231.05 239.60 231.00 239.60 0.0M
2023-12-21 225.80 234.80 225.00 228.20 0.0M
2023-12-20 243.60 247.00 231.95 232.25 0.1M
2023-12-19 253.95 254.00 239.00 244.15 0.1M
2023-12-18 259.00 259.00 249.00 250.05 0.1M
2023-12-15 261.00 267.00 255.05 256.25 0.0M
2023-12-14 254.10 262.00 254.10 260.20 0.2M
2023-12-13 256.20 256.20 252.10 254.10 0.1M
2023-12-12 252.25 257.75 252.25 256.25 0.1M
2023-12-11 251.10 257.75 251.10 255.20 0.1M
2023-12-08 260.00 264.85 251.75 254.20 0.1M
2023-12-07 257.00 261.85 256.90 259.75 0.1M
2023-12-06 261.35 261.50 252.50 261.10 0.1M
2023-12-05 260.00 262.90 257.05 261.40 0.1M
2023-12-04 264.00 267.00 254.55 257.60 0.1M
2023-12-01 257.00 267.00 257.00 260.75 0.1M
2023-11-30 259.50 262.00 249.10 257.05 0.1M
2023-11-29 259.70 262.00 256.15 260.00 0.1M
2023-11-28 258.00 264.00 253.10 259.70 0.1M
2023-11-24 260.55 270.00 253.00 255.35 0.2M
2023-11-23 270.00 273.50 256.30 260.55 0.1M
2023-11-22 265.05 274.60 265.05 269.75 0.3M
2023-11-21 253.10 262.80 253.10 261.55 0.2M
2023-11-20 244.45 254.00 242.00 252.60 0.1M
2023-11-17 242.95 250.00 240.00 244.55 0.1M
2023-11-16 256.00 256.00 241.90 242.95 0.1M
2023-11-15 253.50 257.00 244.00 248.00 0.3M
2023-11-13 246.50 254.95 243.00 253.45 0.1M
2023-11-12 242.00 248.40 239.00 244.30 0.0M
2023-11-10 244.90 248.00 240.00 241.15 0.1M
2023-11-09 234.10 244.95 234.10 241.15 0.1M
2023-11-08 234.45 242.00 230.20 237.15 0.1M
2023-11-07 240.00 241.90 232.85 234.40 0.1M
2023-11-06 252.45 253.50 243.15 245.10 0.2M
2023-11-03 254.95 256.35 245.00 252.45 0.3M
2023-11-02 256.00 263.35 251.80 253.00 0.5M
2023-11-01 244.15 256.95 239.00 253.85 0.7M
2023-10-31 253.95 257.80 241.35 243.20 0.4M
2023-10-30 248.80 262.00 238.10 252.25 1.4M
2023-10-27 223.40 253.45 221.70 246.90 3.7M
2023-10-26 205.95 225.00 198.55 220.85 1.0M
2023-10-25 208.00 218.80 203.20 206.00 0.3M
2023-10-23 206.00 207.95 197.65 204.85 0.3M
2023-10-20 209.00 210.20 202.00 204.75 0.1M
2023-10-19 203.85 209.00 200.70 206.85 0.1M
2023-10-18 205.60 210.75 201.00 203.85 0.2M
2023-10-17 210.70 213.60 204.00 205.20 0.2M
2023-10-16 213.00 213.85 208.10 208.85 0.1M
2023-10-13 215.90 219.35 210.70 213.05 0.2M
2023-10-12 216.95 224.00 212.90 214.80 0.4M
2023-10-11 205.75 220.00 204.30 215.95 0.5M
2023-10-10 210.60 211.70 202.25 203.70 0.2M
2023-10-09 210.65 211.65 203.50 208.70 0.3M
2023-10-06 215.90 219.75 207.20 212.75 0.4M
2023-10-05 216.50 222.65 213.00 213.95 0.6M
2023-10-04 197.95 224.00 197.95 211.55 3.9M
2023-10-03 184.80 200.85 184.45 197.00 0.4M
2023-09-29 188.60 189.40 183.55 184.80 0.1M
2023-09-28 182.00 193.60 182.00 186.55 0.3M
2023-09-27 178.60 188.80 178.00 180.00 0.2M
2023-09-26 183.00 187.40 176.65 178.65 0.1M
2023-09-25 184.50 187.10 182.20 183.45 0.1M
2023-09-22 187.45 190.65 183.90 184.95 0.1M
2023-09-21 187.25 195.30 185.45 187.65 0.1M
2023-09-20 189.30 194.20 184.45 187.25 0.2M
2023-09-18 195.00 197.70 190.05 192.20 0.2M
2023-09-15 199.25 202.40 195.30 195.90 0.1M
2023-09-14 198.20 204.90 195.60 200.80 0.2M
2023-09-13 192.55 203.35 190.05 196.05 0.2M
2023-09-12 213.00 214.55 189.05 195.80 0.4M
2023-09-11 217.60 219.20 209.90 210.85 0.2M
2023-09-08 210.70 219.50 208.85 217.10 0.2M
2023-09-07 214.95 217.95 207.35 209.20 0.2M
2023-09-06 219.95 222.15 212.00 213.50 0.2M
2023-09-05 217.85 228.00 214.40 218.75 0.6M
2023-09-04 222.30 223.20 214.60 215.70 0.2M
2023-09-01 215.70 223.50 213.05 220.25 0.2M
2023-08-31 217.95 224.95 211.05 213.35 0.2M
2023-08-30 224.00 227.85 215.15 217.00 0.4M
2023-08-29 205.45 224.25 204.05 221.10 0.7M
2023-08-28 206.75 206.75 202.00 204.30 0.1M
2023-08-25 204.60 207.20 202.35 203.85 0.1M
2023-08-24 208.40 209.35 202.70 204.05 0.1M
2023-08-23 211.95 214.40 206.10 207.45 0.1M
2023-08-22 204.35 212.40 204.00 210.40 0.3M
2023-08-21 214.10 214.10 200.35 204.50 0.1M
2023-08-18 214.95 216.85 208.20 212.45 0.2M
2023-08-17 204.65 214.90 204.40 213.25 0.2M
2023-08-16 207.50 214.95 203.00 203.50 0.4M
2023-08-14 217.90 219.00 204.25 207.35 0.3M
2023-08-11 221.95 227.10 220.00 221.65 0.2M
2023-08-10 226.70 232.00 220.35 223.45 0.3M
2023-08-09 230.45 234.20 218.70 224.55 0.4M
2023-08-08 225.40 237.90 221.40 227.90 0.8M
2023-08-07 204.55 231.90 204.40 223.20 1.7M
2023-08-04 208.00 213.00 198.45 202.30 0.4M
2023-08-03 197.15 210.00 197.15 206.90 0.3M
2023-08-02 199.55 205.40 188.15 198.85 0.2M
2023-08-01 201.50 203.95 198.25 199.20 0.2M
2023-07-31 209.90 214.90 200.55 201.40 0.2M
2023-07-28 190.00 206.00 188.30 202.50 0.3M
2023-07-27 187.55 191.70 183.80 188.55 0.1M
2023-07-26 186.90 194.00 186.55 188.20 0.1M
2023-07-25 188.50 193.40 185.00 186.95 0.1M
2023-07-24 192.75 199.50 185.35 188.50 0.1M
2023-07-21 197.45 197.45 190.00 191.00 0.1M
2023-07-20 204.85 204.85 196.90 198.00 0.1M
2023-07-19 201.95 206.35 200.00 203.75 0.1M
2023-07-18 205.80 206.80 198.00 200.20 0.1M
2023-07-17 196.00 204.80 193.00 203.10 0.3M
2023-07-14 207.00 207.80 188.15 194.75 0.3M
2023-07-13 200.00 213.95 198.00 201.50 0.6M
2023-07-12 189.00 201.00 185.00 196.05 0.7M
2023-07-11 169.70 184.55 168.10 184.55 0.6M
2023-07-10 173.90 184.00 166.20 167.80 0.3M
2023-07-07 187.60 193.35 171.10 174.95 2.3M
2023-07-06 152.50 177.75 151.15 177.75 2.4M
2023-07-05 141.50 148.95 140.50 148.15 0.2M
2023-07-04 143.40 151.55 138.10 140.40 0.3M
2023-07-03 135.30 147.40 133.60 142.20 0.5M
2023-06-30 125.65 141.75 125.50 134.25 0.3M
2023-06-28 126.55 128.35 123.40 125.15 0.1M
2023-06-27 125.50 127.95 124.45 126.15 0.0M
2023-06-26 126.25 129.90 122.35 125.10 0.1M
2023-06-23 130.00 133.25 124.45 129.00 0.1M
2023-06-22 131.05 132.20 129.35 130.00 0.0M
2023-06-21 134.50 136.35 129.05 130.30 0.1M
2023-06-20 136.70 136.70 133.50 133.65 0.0M
2023-06-19 135.00 136.70 134.35 135.30 0.2M
2023-06-16 135.05 136.70 134.15 134.80 0.0M
2023-06-15 137.50 137.50 134.10 135.00 0.0M
2023-06-14 135.50 136.50 133.75 135.65 0.0M
2023-06-13 136.30 136.75 133.90 134.15 0.1M
2023-06-12 138.30 138.50 135.40 136.30 0.1M
2023-06-09 136.35 137.80 133.20 136.25 0.0M
2023-06-08 138.05 139.45 135.15 135.60 0.0M
2023-06-07 136.60 138.80 135.50 137.60 0.1M
2023-06-06 136.75 141.85 134.20 136.05 0.2M
2023-06-05 136.90 137.70 135.00 136.00 0.0M
2023-06-02 136.05 139.80 134.15 135.60 0.1M
2023-06-01 139.85 141.05 135.55 136.00 0.1M
2023-05-31 143.10 143.65 134.25 138.35 0.2M
2023-05-30 147.90 148.90 141.00 145.10 0.1M
2023-05-29 136.25 149.45 136.25 146.50 0.3M
2023-05-26 138.55 139.80 136.00 137.45 0.0M
2023-05-25 137.75 141.70 134.30 138.75 0.1M
2023-05-24 137.85 137.85 135.10 137.10 0.1M
2023-05-23 137.25 140.40 136.25 137.85 0.0M
2023-05-22 136.30 143.45 134.30 139.65 0.1M
2023-05-19 135.65 138.50 131.65 135.20 0.1M
2023-05-18 138.50 143.45 134.30 135.65 0.1M
2023-05-17 143.80 144.00 138.10 139.20 0.1M
2023-05-16 143.80 144.80 142.05 143.80 0.0M
2023-05-15 148.95 149.90 142.50 142.80 0.1M
2023-05-12 149.00 150.00 145.35 148.95 0.1M
2023-05-11 144.90 149.20 143.55 148.25 0.3M
2023-05-10 141.75 148.70 141.65 143.90 0.1M
2023-05-09 136.75 144.95 135.50 140.35 0.2M
2023-05-08 137.05 139.65 134.10 134.60 0.0M
2023-05-05 140.00 141.45 136.95 137.15 0.0M
2023-05-04 133.25 141.80 133.20 139.10 0.1M
2023-05-03 136.80 136.80 132.65 134.20 0.0M
2023-05-02 139.40 139.75 134.60 135.25 0.0M
2023-04-28 140.75 140.75 136.70 137.35 0.0M
2023-04-27 138.35 143.00 135.30 139.10 0.1M
2023-04-26 136.35 145.45 133.00 137.00 0.1M
2023-04-25 139.00 140.50 136.05 136.35 0.0M
2023-04-24 138.95 141.90 138.00 138.70 0.1M
2023-04-21 137.95 140.80 135.55 138.05 0.1M
2023-04-20 139.65 140.85 134.00 136.80 0.1M
2023-04-19 132.30 139.85 131.05 138.50 0.2M
2023-04-18 134.90 138.50 127.00 132.20 0.2M
2023-04-17 123.90 136.90 121.10 134.10 0.3M
2023-04-13 113.05 130.00 112.00 124.70 0.3M
2023-04-12 112.80 115.00 112.10 113.50 0.0M
2023-04-11 113.35 117.40 112.00 113.55 0.1M
2023-04-10 108.00 118.00 107.55 112.50 0.2M
2023-04-06 100.90 110.00 97.45 107.10 0.2M
2023-04-05 101.05 104.90 99.10 100.45 0.1M
2023-04-03 95.65 101.20 94.55 99.55 0.3M
2023-03-31 86.40 96.45 86.40 93.35 0.2M
2023-03-29 91.60 91.60 85.40 86.40 0.1M
2023-03-28 95.45 95.45 89.85 90.70 0.1M
2023-03-27 91.50 100.45 91.50 94.55 0.3M
2023-03-24 87.75 99.95 85.15 91.40 0.2M
2023-03-23 94.40 94.40 85.50 87.70 0.1M
2023-03-22 87.00 100.15 85.55 93.50 0.3M
2023-03-21 87.00 87.35 84.50 85.00 0.0M
2023-03-20 89.50 89.60 84.40 85.75 0.0M
2023-03-17 91.05 92.60 88.50 89.15 0.0M
2023-03-16 92.30 93.65 89.45 90.45 0.0M
2023-03-15 91.90 94.90 91.00 92.20 0.0M
2023-03-14 97.95 97.95 87.60 89.80 0.1M
2023-03-13 102.90 102.90 95.00 95.90 0.0M
2023-03-10 102.90 103.90 99.05 100.85 0.1M
2023-03-09 103.60 104.50 102.45 102.90 0.0M
2023-03-08 103.05 104.90 102.60 103.60 0.0M
2023-03-06 106.50 106.50 103.00 103.90 0.0M
2023-03-03 105.00 107.90 103.20 104.30 0.0M
2023-03-02 105.95 105.95 102.60 105.05 0.0M
2023-03-01 106.30 106.75 103.60 104.25 0.0M
2023-02-28 107.05 108.95 104.00 105.65 0.0M
2023-02-27 108.75 108.75 102.95 106.35 0.0M
2023-02-24 109.80 111.95 107.45 108.70 0.0M
2023-02-23 111.30 115.20 106.00 107.65 0.0M
2023-02-22 117.50 117.50 111.05 112.30 0.0M
2023-02-21 114.05 116.00 113.00 114.50 0.0M
2023-02-20 118.05 118.50 113.95 114.60 0.0M
2023-02-17 119.50 119.50 116.10 118.05 0.0M
2023-02-16 116.20 119.00 113.15 117.20 0.0M
2023-02-15 114.00 116.40 112.50 114.60 0.0M
2023-02-14 115.90 118.50 113.00 113.80 0.0M
2023-02-13 123.80 123.80 115.00 115.85 0.0M
2023-02-10 120.90 121.50 118.00 120.50 0.0M
2023-02-09 120.00 121.80 119.00 120.05 0.0M
2023-02-08 125.50 125.50 119.05 120.30 0.0M
2023-02-07 122.95 122.95 119.50 120.45 0.0M
2023-02-06 124.70 125.15 120.05 120.60 0.0M
2023-02-03 128.05 128.65 122.00 123.60 0.0M
2023-02-02 127.75 128.00 121.10 127.30 0.0M
2023-02-01 126.80 128.75 122.60 125.70 0.0M
2023-01-31 124.70 129.10 123.25 126.55 0.0M
2023-01-30 128.00 128.00 122.85 124.60 0.0M
2023-01-27 132.00 132.00 124.55 126.00 0.0M
2023-01-25 128.95 129.60 126.25 128.65 0.0M
2023-01-24 130.95 130.95 127.50 127.60 0.0M
2023-01-23 133.75 133.75 128.00 128.60 0.0M
2023-01-20 131.95 133.00 130.00 131.35 0.0M
2023-01-19 131.00 134.00 129.05 131.95 0.0M
2023-01-18 131.40 133.70 129.15 129.50 0.0M
2023-01-17 133.90 133.90 130.90 131.55 0.0M
2023-01-16 134.85 134.85 131.20 131.85 0.0M
2023-01-13 133.70 133.70 130.00 132.20 0.0M
2023-01-12 134.95 134.95 130.05 131.50 0.0M
2023-01-11 132.00 135.15 132.00 132.70 0.0M
2023-01-10 138.80 138.80 131.85 133.10 0.0M
2023-01-09 138.55 138.55 135.00 136.25 0.0M
2023-01-06 136.30 139.70 133.30 135.90 0.1M
2023-01-05 132.35 135.00 131.00 133.70 0.0M
2023-01-04 135.30 135.30 128.95 130.35 0.0M
2023-01-03 134.75 135.35 132.90 133.55 0.0M
2023-01-02 131.00 135.00 131.00 134.80 0.0M