Black Box Ltd

BLAC
🏛️ india →
495.60
Last Update: 2025-09-26
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
2022-12-30 133.95 135.65 132.85 133.90 0.0M
2022-12-29 135.00 135.00 130.45 131.70 0.0M
2022-12-28 141.60 141.60 133.65 135.05 0.0M
2022-12-27 129.05 141.40 129.05 140.85 0.0M
2022-12-26 122.05 132.70 120.95 129.90 0.0M
2022-12-23 128.10 128.30 120.10 122.05 0.0M
2022-12-22 138.25 138.75 127.05 130.60 0.0M
2022-12-21 139.35 140.60 134.45 139.65 0.1M
2022-12-20 138.90 139.15 137.60 139.00 0.0M
2022-12-19 140.30 140.30 137.95 138.05 0.0M
2022-12-16 144.00 144.00 136.35 137.50 0.0M
2022-12-15 140.10 143.00 139.10 142.70 0.0M
2022-12-14 143.00 143.25 139.90 140.75 0.0M
2022-12-13 139.10 146.50 139.10 143.35 0.0M
2022-12-12 141.90 141.90 138.65 139.65 0.0M
2022-12-09 142.20 142.75 137.60 139.80 0.0M
2022-12-08 152.30 152.30 140.00 141.10 0.0M
2022-12-07 138.80 154.10 136.10 144.90 0.0M
2022-12-06 142.55 142.55 137.55 138.30 0.0M
2022-12-05 144.00 145.40 141.90 142.55 0.0M
2022-12-02 144.40 153.80 140.95 145.70 0.0M
2022-12-01 137.90 141.50 137.90 140.20 0.0M
2022-11-30 137.50 137.95 135.35 137.00 0.0M
2022-11-29 138.15 139.05 134.20 136.10 0.0M
2022-11-28 139.40 139.85 136.40 136.60 0.0M
2022-11-25 138.55 139.30 136.90 138.30 0.0M
2022-11-24 140.90 141.75 136.95 137.10 0.0M
2022-11-23 136.20 144.00 136.20 139.65 0.0M
2022-11-22 140.75 141.50 138.00 139.75 0.0M
2022-11-21 141.95 142.40 138.50 139.95 0.0M
2022-11-18 142.15 144.30 138.20 142.55 0.0M
2022-11-17 141.05 145.70 141.00 142.10 0.0M
2022-11-16 144.10 148.00 140.65 143.20 0.0M
2022-11-15 144.10 147.00 142.05 145.80 0.0M
2022-11-14 143.15 146.50 140.80 142.10 0.0M
2022-11-11 152.70 153.55 138.05 141.85 0.0M
2022-11-10 145.90 152.05 145.80 150.20 0.0M
2022-11-09 151.20 152.00 142.20 144.90 0.0M
2022-11-07 151.30 155.40 149.30 150.20 0.0M
2022-11-04 157.90 157.90 153.85 154.00 0.0M
2022-11-03 153.70 157.40 151.70 153.20 0.0M
2022-11-02 161.05 161.05 154.00 155.15 0.0M
2022-11-01 162.40 162.40 158.60 159.45 0.0M
2022-10-31 163.60 163.95 158.95 159.30 0.0M
2022-10-28 160.95 165.30 159.15 162.15 0.0M
2022-10-27 167.15 168.00 159.50 161.75 0.0M
2022-10-25 163.60 167.80 161.70 166.50 0.0M
2022-10-24 165.25 167.95 161.05 163.60 0.0M
2022-10-21 168.00 168.05 162.25 165.25 0.0M
2022-10-20 165.95 168.75 165.15 167.80 0.0M
2022-10-19 170.00 173.00 165.50 166.30 0.0M
2022-10-18 167.95 170.80 164.65 169.30 0.0M
2022-10-17 165.20 171.50 163.50 168.20 0.0M
2022-10-14 174.95 174.95 163.65 166.15 0.0M
2022-10-13 167.05 172.50 167.05 169.95 0.0M
2022-10-12 157.05 169.90 156.00 166.50 0.0M
2022-10-11 158.00 163.80 153.10 156.55 0.0M
2022-10-10 142.00 166.05 141.05 159.30 0.0M
2022-10-07 144.85 146.45 141.70 142.15 0.0M
2022-10-06 138.00 147.05 138.00 143.35 0.0M
2022-10-04 140.60 140.60 138.60 139.05 0.0M
2022-10-03 137.60 143.90 134.75 136.05 0.0M
2022-09-30 138.70 142.90 135.15 140.70 0.0M
2022-09-29 140.35 141.35 137.25 137.80 0.0M
2022-09-28 137.90 141.10 137.00 137.35 0.0M
2022-09-27 140.15 144.95 136.55 138.25 0.0M
2022-09-26 143.00 144.70 133.20 137.85 0.0M
2022-09-23 154.90 154.90 142.00 144.30 0.0M
2022-09-22 145.45 148.65 145.20 146.15 0.0M
2022-09-21 147.70 148.90 142.00 143.50 0.0M
2022-09-20 149.35 156.65 143.60 148.20 0.0M
2022-09-19 139.50 149.10 137.00 146.45 0.0M
2022-09-16 145.30 146.30 138.95 141.40 0.0M
2022-09-15 148.00 148.00 142.90 145.00 0.0M
2022-09-14 135.00 147.05 133.65 142.55 0.0M
2022-09-13 135.95 139.90 132.55 135.25 0.0M
2022-09-12 133.55 134.05 130.35 131.15 0.0M
2022-09-09 129.35 133.50 128.95 130.30 0.0M
2022-09-08 130.00 132.05 128.85 129.30 0.0M
2022-09-07 130.00 130.45 127.95 130.00 0.0M
2022-09-06 137.00 137.00 124.20 127.50 0.0M
2022-09-05 132.80 135.60 128.00 129.30 0.0M
2022-09-02 133.70 135.55 130.00 130.45 0.0M
2022-09-01 132.60 135.90 131.40 132.40 0.0M
2022-08-30 131.80 139.90 130.90 133.10 0.0M
2022-08-29 126.25 130.90 126.20 129.45 0.0M
2022-08-26 134.00 134.40 130.15 130.60 0.0M
2022-08-25 132.05 136.60 130.30 131.55 0.0M
2022-08-24 128.25 138.20 126.85 132.10 0.0M
2022-08-23 125.00 129.00 124.95 128.05 0.0M
2022-08-22 129.10 129.10 125.10 127.20 0.0M
2022-08-19 127.95 129.80 126.10 127.10 0.0M
2022-08-18 130.00 134.65 124.05 128.25 0.0M
2022-08-17 129.75 131.95 128.95 130.70 0.0M
2022-08-16 130.00 131.05 128.00 129.35 0.0M
2022-08-12 129.15 135.00 129.15 131.75 0.0M
2022-08-11 131.50 133.00 129.05 130.05 0.0M
2022-08-10 132.70 133.70 131.30 131.35 0.0M
2022-08-08 134.80 135.95 131.80 133.25 0.0M
2022-08-05 141.95 141.95 131.00 133.95 0.0M
2022-08-04 135.55 135.95 133.65 134.80 0.0M
2022-08-03 136.30 137.75 133.65 134.15 0.0M
2022-08-02 135.55 138.05 134.40 137.60 0.0M
2022-08-01 141.15 141.15 136.00 136.70 0.0M
2022-07-29 135.65 144.05 134.35 141.70 0.0M
2022-07-28 136.05 136.05 133.00 133.40 0.0M
2022-07-27 137.00 137.40 132.95 133.15 0.0M
2022-07-26 138.40 139.75 135.00 136.10 0.0M
2022-07-25 137.75 140.25 137.00 138.15 0.0M
2022-07-22 139.80 141.00 137.35 139.55 0.0M
2022-07-21 140.85 142.00 136.00 138.15 0.0M
2022-07-20 136.55 142.40 135.75 139.85 0.0M
2022-07-19 139.55 141.90 135.85 139.65 0.0M
2022-07-18 141.95 143.00 139.00 140.15 0.0M
2022-07-15 140.00 142.30 139.00 140.65 0.0M
2022-07-14 145.25 145.25 140.30 142.40 0.0M
2022-07-13 145.55 146.00 141.10 144.70 0.0M
2022-07-12 142.25 146.50 142.25 145.00 0.0M
2022-07-11 142.05 146.75 140.10 143.60 0.0M
2022-07-08 144.85 145.40 140.05 140.90 0.0M
2022-07-07 144.85 146.65 142.50 143.30 0.0M
2022-07-06 143.85 146.80 137.15 141.85 0.0M
2022-07-05 146.55 148.45 142.95 144.00 0.0M
2022-07-04 145.95 149.50 144.10 146.45 0.0M
2022-07-01 147.80 148.50 141.05 146.45 0.0M
2022-06-30 131.95 153.40 130.70 147.80 0.0M
2022-06-29 136.00 136.00 130.60 131.45 0.0M
2022-06-28 137.75 138.65 135.00 135.50 0.0M
2022-06-27 140.85 143.85 135.95 136.15 0.0M
2022-06-24 135.50 142.15 133.25 137.85 0.0M
2022-06-23 139.45 139.85 135.50 136.20 0.0M
2022-06-22 143.85 145.85 136.05 137.00 0.0M
2022-06-21 145.80 148.25 141.40 142.05 0.0M
2022-06-20 152.90 156.75 137.90 142.05 0.0M
2022-06-17 151.60 156.05 149.80 151.75 0.0M
2022-06-16 167.10 167.10 148.50 151.60 0.0M
2022-06-15 148.50 172.85 148.50 161.05 0.0M
2022-06-14 147.00 168.75 145.90 150.85 0.0M
2022-06-13 150.20 150.25 142.95 143.70 0.0M
2022-06-10 159.00 159.00 150.55 150.70 0.0M
2022-06-09 159.10 159.10 155.05 157.50 0.0M
2022-06-08 161.00 161.00 156.00 156.90 0.0M
2022-06-07 158.45 160.00 156.30 159.20 0.0M
2022-06-06 160.50 161.00 155.80 158.35 0.0M
2022-06-03 161.60 164.60 158.00 159.25 0.0M
2022-06-02 160.65 162.75 158.00 159.60 0.0M
2022-06-01 163.40 164.70 159.60 161.50 0.0M
2022-05-31 168.30 172.80 162.00 162.15 0.0M
2022-05-30 167.10 171.00 164.15 166.80 0.0M
2022-05-27 163.75 168.00 161.00 164.15 0.0M
2022-05-26 162.20 162.20 155.00 160.30 0.0M
2022-05-25 163.90 163.90 158.50 161.40 0.0M
2022-05-24 168.75 168.75 157.00 161.80 0.0M
2022-05-23 175.00 175.00 161.05 165.95 0.0M
2022-05-20 162.00 178.00 157.00 167.80 0.0M
2022-05-19 166.00 168.05 153.45 157.75 0.0M
2022-05-18 187.00 187.00 163.10 171.10 0.0M
2022-05-17 181.05 185.00 167.30 171.35 0.0M
2022-05-16 172.90 199.25 160.00 185.80 0.0M
2022-05-13 140.00 166.05 140.00 166.05 0.0M
2022-05-12 140.00 142.91 137.40 138.39 0.0M
2022-05-11 155.40 155.40 135.73 143.78 0.0M
2022-05-10 155.39 155.40 148.00 148.88 0.0M
2022-05-09 155.78 159.66 150.46 152.58 0.0M
2022-05-06 158.40 158.40 154.24 155.78 0.0M
2022-05-05 162.58 162.58 156.00 157.85 0.0M
2022-05-04 162.00 162.00 155.99 156.65 0.0M
2022-05-02 162.19 162.19 156.20 156.88 0.0M
2022-04-29 160.88 161.45 157.74 158.54 0.0M
2022-04-28 161.60 162.90 159.00 159.23 0.0M
2022-04-27 159.80 165.20 157.50 158.68 0.0M
2022-04-26 158.79 158.79 156.27 156.65 0.0M
2022-04-25 158.25 161.00 157.00 158.37 0.0M
2022-04-22 158.74 161.00 157.70 160.89 0.0M
2022-04-21 158.24 160.29 155.60 158.81 0.0M
2022-04-20 159.52 159.52 154.61 156.30 0.0M
2022-04-19 164.24 164.90 147.40 159.36 0.0M
2022-04-18 164.12 166.60 160.23 161.90 0.0M
2022-04-13 164.00 165.30 162.38 162.61 0.0M
2022-04-12 159.51 165.96 159.42 163.10 0.0M
2022-04-11 158.14 163.30 155.47 161.92 0.0M
2022-04-08 153.73 157.00 153.73 155.20 0.0M
2022-04-07 154.92 155.27 153.53 154.16 0.0M
2022-04-06 158.21 158.36 151.36 154.41 0.0M
2022-04-05 156.60 158.01 153.90 157.91 0.0M
2022-04-04 154.58 155.77 152.92 153.55 0.0M
2022-04-01 154.58 158.98 151.19 152.92 0.0M
2022-03-31 156.36 156.60 148.79 151.43 0.0M
2022-03-30 145.50 156.76 143.20 153.27 0.0M
2022-03-29 144.81 144.81 141.52 142.41 0.0M
2022-03-28 150.30 151.21 144.20 144.25 0.0M
2022-03-25 157.20 157.20 149.39 151.33 0.0M
2022-03-24 161.09 162.34 150.94 152.54 0.0M
2022-03-23 160.69 165.00 158.01 159.65 0.0M
2022-03-22 160.76 166.98 158.09 159.37 0.0M
2022-03-21 167.98 167.98 157.90 158.07 0.0M
2022-03-17 168.94 168.94 159.99 161.54 0.0M
2022-03-16 159.28 163.92 158.76 162.61 0.0M
2022-03-15 163.60 163.69 155.40 156.52 0.1M
2022-03-14 162.77 162.77 158.49 160.41 0.0M
2022-03-11 164.14 164.14 159.00 161.28 0.0M
2022-03-10 161.97 165.46 160.00 163.36 0.0M
2022-03-09 153.61 160.00 153.60 158.61 0.0M
2022-03-08 157.20 162.63 150.69 153.05 0.0M
2022-03-07 158.20 161.68 154.00 157.84 0.0M
2022-03-04 165.05 165.45 160.20 161.22 0.0M
2022-03-03 176.86 176.86 162.02 163.31 0.0M
2022-03-02 166.52 175.00 166.52 168.42 0.0M
2022-02-28 173.00 176.28 166.51 168.45 0.0M
2022-02-25 169.13 175.60 163.25 164.08 0.0M
2022-02-24 163.90 166.83 156.89 157.52 0.0M
2022-02-23 168.39 185.40 167.53 171.42 0.0M
2022-02-22 159.24 183.64 158.75 172.37 0.0M
2022-02-21 177.07 177.07 162.25 163.09 0.0M
2022-02-18 158.78 181.00 155.40 174.67 0.0M
2022-02-17 161.06 161.06 154.00 155.82 0.0M
2022-02-16 160.56 162.06 155.61 160.76 0.0M
2022-02-15 165.36 167.43 155.01 157.67 0.0M
2022-02-14 160.00 165.18 160.00 160.60 0.0M
2022-02-11 170.26 170.41 165.07 165.56 0.0M
2022-02-10 170.88 171.68 161.51 164.94 0.0M
2022-02-09 171.49 174.15 169.52 171.51 0.0M
2022-02-08 173.41 173.89 166.54 167.72 0.0M
2022-02-07 176.04 177.15 171.00 172.27 0.0M
2022-02-04 171.00 176.59 168.07 170.51 0.0M
2022-02-03 176.92 176.92 173.50 175.09 0.0M
2022-02-02 177.08 178.37 175.33 175.43 0.0M
2022-02-01 180.29 180.62 171.64 174.85 0.0M
2022-01-31 182.80 184.51 174.00 176.31 0.0M
2022-01-28 182.09 182.09 179.20 180.80 0.0M
2022-01-27 178.00 181.60 176.07 178.71 0.0M
2022-01-25 169.30 183.80 168.74 181.39 0.0M
2022-01-24 181.91 181.91 166.16 169.59 0.0M
2022-01-21 186.77 189.64 182.40 183.61 0.0M
2022-01-20 189.43 189.43 184.00 184.93 0.0M
2022-01-19 193.68 194.95 186.58 188.19 0.0M
2022-01-18 193.09 194.63 190.60 191.32 0.0M
2022-01-17 196.57 197.56 189.48 190.90 0.0M
2022-01-14 190.21 197.98 190.21 193.98 0.0M
2022-01-13 197.20 197.88 195.01 195.67 0.0M
2022-01-12 197.39 200.06 191.60 197.65 0.0M
2022-01-11 199.04 199.04 193.60 194.50 0.0M
2022-01-10 199.50 204.30 192.66 197.17 0.0M
2022-01-07 212.00 212.00 196.39 199.94 0.0M
2022-01-06 195.00 211.45 192.42 206.88 0.1M
2022-01-05 186.98 202.46 182.72 193.08 0.0M
2022-01-04 206.00 214.79 184.60 187.31 0.1M
2022-01-03 170.10 196.69 170.10 195.76 0.1M