Price Data Selection & Download
Black Box Share Price All Time Records & Statistics (Sep 2025 - Jul 2026)
209 daily OHLCV records on NSE from Sept. 2025 to July 2026. Examine BBOX quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1103.00
June 05, 2026
NSE Exchange
Share Price All Time Low
₹435.05
September 05, 2025
NSE Exchange
Highest Volume Trading Day
10,494,889
May 12, 2026 • ₹829.15
NSE Exchange
Share Price History Data (Sep 2025 - Jul 2026)
BBOX daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹778.70 | ₹786.85 | ₹769.35 | ₹778.45 | 213,912 |
| 2026-07-23 | ₹769.65 | ₹793.00 | ₹764.70 | ₹786.60 | 300,298 |
| 2026-07-22 | ₹811.50 | ₹822.40 | ₹759.00 | ₹780.90 | 719,374 |
| 2026-07-21 | ₹837.05 | ₹837.65 | ₹809.10 | ₹811.50 | 172,138 |
| 2026-07-20 | ₹816.00 | ₹860.00 | ₹812.75 | ₹837.65 | 244,643 |
| 2026-07-17 | ₹873.60 | ₹873.60 | ₹821.00 | ₹825.50 | 268,870 |
| 2026-07-16 | ₹873.35 | ₹887.40 | ₹859.10 | ₹867.85 | 193,513 |
| 2026-07-15 | ₹869.40 | ₹898.90 | ₹865.00 | ₹872.50 | 213,913 |
| 2026-07-14 | ₹904.00 | ₹904.00 | ₹859.55 | ₹869.40 | 507,553 |
| 2026-07-13 | ₹915.00 | ₹918.00 | ₹896.00 | ₹898.75 | 266,173 |
| 2026-07-10 | ₹943.95 | ₹950.00 | ₹917.50 | ₹922.40 | 247,352 |
| 2026-07-09 | ₹939.65 | ₹959.00 | ₹928.10 | ₹934.25 | 199,482 |
| 2026-07-08 | ₹948.00 | ₹963.10 | ₹923.00 | ₹931.70 | 233,184 |
| 2026-07-07 | ₹991.00 | ₹998.85 | ₹945.00 | ₹955.20 | 298,427 |
| 2026-07-06 | ₹998.00 | ₹1000.00 | ₹975.55 | ₹991.25 | 286,333 |
| 2026-07-03 | ₹966.70 | ₹999.75 | ₹949.25 | ₹994.95 | 428,821 |
| 2026-07-02 | ₹967.80 | ₹995.90 | ₹963.00 | ₹988.50 | 533,873 |
| 2026-07-01 | ₹942.80 | ₹990.00 | ₹940.00 | ₹962.50 | 403,358 |
| 2026-06-30 | ₹933.00 | ₹956.00 | ₹926.60 | ₹947.20 | 185,789 |
| 2026-06-29 | ₹960.00 | ₹968.00 | ₹903.70 | ₹932.20 | 710,959 |
| 2026-06-25 | ₹999.00 | ₹1012.90 | ₹955.00 | ₹957.90 | 363,361 |
| 2026-06-24 | ₹1007.20 | ₹1030.00 | ₹965.00 | ₹986.50 | 614,358 |
| 2026-06-23 | ₹996.10 | ₹1017.30 | ₹980.60 | ₹1007.20 | 599,407 |
| 2026-06-22 | ₹1025.50 | ₹1048.00 | ₹975.90 | ₹982.00 | 550,276 |
| 2026-06-19 | ₹1040.00 | ₹1061.00 | ₹1014.80 | ₹1023.00 | 493,024 |
| 2026-06-18 | ₹1024.90 | ₹1085.00 | ₹1003.10 | ₹1042.00 | 1,065,237 |
| 2026-06-17 | ₹1020.00 | ₹1040.00 | ₹1006.00 | ₹1018.20 | 456,606 |
| 2026-06-16 | ₹1009.60 | ₹1020.60 | ₹1000.10 | ₹1016.70 | 255,839 |
| 2026-06-15 | ₹1050.00 | ₹1050.00 | ₹996.40 | ₹1011.70 | 594,923 |
| 2026-06-12 | ₹1000.00 | ₹1028.80 | ₹982.70 | ₹1018.60 | 567,032 |
| 2026-06-11 | ₹1015.00 | ₹1029.30 | ₹981.00 | ₹988.50 | 469,954 |
| 2026-06-10 | ₹980.10 | ₹1067.10 | ₹980.10 | ₹1012.70 | 1,479,111 |
| 2026-06-09 | ₹1008.30 | ₹1021.80 | ₹946.90 | ₹970.10 | 777,623 |
| 2026-06-08 | ₹1049.00 | ₹1080.00 | ₹995.00 | ₹1006.20 | 929,942 |
| 2026-06-05 | ₹1100.00 | ₹1103.00 | ₹1061.00 | ₹1072.90 | 616,162 |
| 2026-06-04 | ₹1067.70 | ₹1082.00 | ₹1050.10 | ₹1078.20 | 689,171 |
| 2026-06-03 | ₹1022.10 | ₹1060.00 | ₹1010.00 | ₹1056.30 | 934,234 |
| 2026-06-02 | ₹1053.00 | ₹1064.70 | ₹1010.00 | ₹1031.80 | 770,759 |
| 2026-06-01 | ₹1049.00 | ₹1068.00 | ₹1020.00 | ₹1046.60 | 913,719 |
| 2026-05-29 | ₹1013.80 | ₹1050.00 | ₹976.95 | ₹1037.15 | 1,519,897 |
| 2026-05-27 | ₹973.00 | ₹1026.90 | ₹973.00 | ₹994.10 | 1,614,880 |
| 2026-05-26 | ₹980.00 | ₹1037.35 | ₹906.05 | ₹978.25 | 2,534,229 |
| 2026-05-25 | ₹975.00 | ₹999.40 | ₹968.00 | ₹976.15 | 1,277,983 |
| 2026-05-22 | ₹955.00 | ₹981.00 | ₹950.00 | ₹955.35 | 887,495 |
| 2026-05-21 | ₹954.80 | ₹958.30 | ₹932.95 | ₹952.05 | 498,376 |
| 2026-05-20 | ₹943.00 | ₹959.00 | ₹926.30 | ₹944.15 | 658,162 |
| 2026-05-19 | ₹940.00 | ₹950.20 | ₹925.30 | ₹945.10 | 1,061,859 |
| 2026-05-18 | ₹884.00 | ₹966.00 | ₹840.10 | ₹935.20 | 3,314,367 |
| 2026-05-15 | ₹868.00 | ₹885.80 | ₹862.35 | ₹878.75 | 1,330,155 |
| 2026-05-14 | ₹823.80 | ₹866.00 | ₹819.10 | ₹853.10 | 1,848,419 |
| 2026-05-13 | ₹835.00 | ₹844.00 | ₹807.90 | ₹824.90 | 1,717,191 |
| 2026-05-12 | ₹793.80 | ₹872.55 | ₹755.80 | ₹829.15 | 10,494,889 |
| 2026-05-11 | ₹759.70 | ₹802.00 | ₹749.00 | ₹788.10 | 2,113,955 |
| 2026-05-08 | ₹740.90 | ₹762.00 | ₹740.00 | ₹748.40 | 627,528 |
| 2026-05-07 | ₹718.70 | ₹750.00 | ₹712.05 | ₹736.65 | 1,107,528 |
| 2026-05-06 | ₹714.00 | ₹730.00 | ₹705.00 | ₹720.45 | 1,213,205 |
| 2026-05-05 | ₹658.55 | ₹705.00 | ₹651.55 | ₹701.95 | 1,680,098 |
| 2026-05-04 | ₹647.00 | ₹684.90 | ₹641.10 | ₹661.30 | 1,553,794 |
| 2026-04-30 | ₹615.00 | ₹648.70 | ₹615.00 | ₹639.60 | 1,393,977 |
| 2026-04-29 | ₹637.90 | ₹647.50 | ₹615.40 | ₹618.25 | 605,951 |
| 2026-04-28 | ₹586.00 | ₹655.85 | ₹582.00 | ₹639.85 | 8,016,542 |
| 2026-04-27 | ₹550.95 | ₹581.00 | ₹550.95 | ₹579.65 | 1,006,912 |
| 2026-04-24 | ₹550.00 | ₹554.90 | ₹535.00 | ₹550.10 | 346,112 |
| 2026-04-23 | ₹531.95 | ₹551.00 | ₹530.00 | ₹548.30 | 453,944 |
| 2026-04-22 | ₹529.95 | ₹535.50 | ₹525.00 | ₹531.95 | 112,162 |
| 2026-04-21 | ₹522.80 | ₹553.10 | ₹520.25 | ₹529.40 | 424,120 |
| 2026-04-20 | ₹542.00 | ₹547.20 | ₹521.60 | ₹526.55 | 255,393 |
| 2026-04-17 | ₹530.30 | ₹546.15 | ₹527.00 | ₹541.25 | 459,238 |
| 2026-04-16 | ₹535.80 | ₹538.30 | ₹528.60 | ₹530.30 | 330,977 |
| 2026-04-15 | ₹530.10 | ₹536.00 | ₹526.25 | ₹532.65 | 351,582 |
| 2026-04-13 | ₹515.00 | ₹526.35 | ₹504.00 | ₹521.20 | 309,916 |
| 2026-04-10 | ₹495.00 | ₹528.95 | ₹493.25 | ₹523.75 | 620,749 |
| 2026-04-09 | ₹503.00 | ₹503.00 | ₹485.50 | ₹488.00 | 190,108 |
| 2026-04-08 | ₹483.80 | ₹501.60 | ₹481.00 | ₹499.80 | 539,025 |
| 2026-04-07 | ₹476.50 | ₹477.70 | ₹468.00 | ₹471.60 | 169,886 |
| 2026-04-06 | ₹472.00 | ₹483.75 | ₹471.05 | ₹476.65 | 187,940 |
| 2026-04-02 | ₹470.05 | ₹474.50 | ₹460.00 | ₹471.95 | 151,081 |
| 2026-04-01 | ₹447.40 | ₹494.00 | ₹447.40 | ₹477.55 | 420,126 |
| 2026-03-30 | ₹455.00 | ₹471.90 | ₹444.30 | ₹447.15 | 397,247 |
| 2026-03-27 | ₹478.80 | ₹479.00 | ₹455.25 | ₹461.60 | 618,863 |
| 2026-03-25 | ₹491.20 | ₹492.00 | ₹475.00 | ₹478.80 | 334,451 |
| 2026-03-24 | ₹495.00 | ₹495.55 | ₹476.95 | ₹482.15 | 469,716 |
| 2026-03-23 | ₹496.00 | ₹499.95 | ₹466.75 | ₹478.65 | 308,960 |
| 2026-03-20 | ₹504.90 | ₹517.15 | ₹495.00 | ₹504.35 | 305,193 |
| 2026-03-19 | ₹499.00 | ₹514.90 | ₹497.20 | ₹499.65 | 225,455 |
| 2026-03-18 | ₹519.50 | ₹528.20 | ₹504.10 | ₹508.35 | 317,752 |
| 2026-03-17 | ₹500.00 | ₹525.00 | ₹492.20 | ₹513.45 | 589,424 |
| 2026-03-16 | ₹496.55 | ₹509.00 | ₹478.00 | ₹496.70 | 488,853 |
| 2026-03-13 | ₹518.05 | ₹521.15 | ₹494.00 | ₹496.35 | 231,666 |
| 2026-03-12 | ₹507.00 | ₹533.00 | ₹505.00 | ₹522.15 | 307,825 |
| 2026-03-11 | ₹514.60 | ₹524.40 | ₹511.00 | ₹514.10 | 256,482 |
| 2026-03-10 | ₹501.00 | ₹516.90 | ₹496.70 | ₹510.50 | 365,573 |
| 2026-03-09 | ₹500.00 | ₹504.95 | ₹488.00 | ₹491.55 | 216,746 |
| 2026-03-06 | ₹511.05 | ₹520.00 | ₹506.95 | ₹512.15 | 211,256 |
| 2026-03-05 | ₹508.70 | ₹516.90 | ₹498.00 | ₹511.95 | 609,055 |
| 2026-03-04 | ₹505.00 | ₹512.75 | ₹502.00 | ₹504.95 | 247,105 |
| 2026-03-02 | ₹510.30 | ₹526.95 | ₹506.30 | ₹515.00 | 406,250 |
| 2026-02-27 | ₹541.00 | ₹543.70 | ₹530.00 | ₹533.50 | 189,628 |
| 2026-02-26 | ₹546.00 | ₹563.00 | ₹531.00 | ₹544.85 | 581,337 |
| 2026-02-25 | ₹520.00 | ₹553.50 | ₹512.35 | ₹545.45 | 1,017,209 |
| 2026-02-24 | ₹519.95 | ₹523.00 | ₹507.20 | ₹518.65 | 475,436 |
| 2026-02-23 | ₹523.35 | ₹529.65 | ₹508.95 | ₹518.60 | 356,304 |
| 2026-02-20 | ₹495.50 | ₹522.80 | ₹486.00 | ₹513.60 | 941,739 |
| 2026-02-19 | ₹531.80 | ₹534.55 | ₹511.50 | ₹515.35 | 456,125 |
| 2026-02-18 | ₹532.85 | ₹551.30 | ₹520.90 | ₹529.55 | 802,221 |
| 2026-02-17 | ₹530.55 | ₹542.35 | ₹525.25 | ₹531.95 | 451,243 |
| 2026-02-16 | ₹541.75 | ₹545.00 | ₹521.85 | ₹530.40 | 710,660 |
| 2026-02-13 | ₹561.00 | ₹565.20 | ₹540.30 | ₹544.50 | 362,873 |
| 2026-02-12 | ₹576.95 | ₹588.95 | ₹547.25 | ₹577.75 | 1,856,612 |
| 2026-02-11 | ₹568.30 | ₹587.00 | ₹560.00 | ₹582.15 | 653,829 |
| 2026-02-10 | ₹579.15 | ₹580.80 | ₹559.25 | ₹568.35 | 493,370 |
| 2026-02-09 | ₹533.45 | ₹576.00 | ₹526.65 | ₹571.15 | 836,169 |
| 2026-02-06 | ₹509.10 | ₹530.90 | ₹496.40 | ₹529.75 | 577,583 |
| 2026-02-05 | ₹528.05 | ₹528.05 | ₹511.55 | ₹515.30 | 185,168 |
| 2026-02-04 | ₹545.00 | ₹545.00 | ₹521.25 | ₹524.05 | 179,695 |
| 2026-02-03 | ₹540.00 | ₹546.25 | ₹526.80 | ₹540.90 | 571,529 |
| 2026-02-02 | ₹514.75 | ₹529.00 | ₹506.00 | ₹519.70 | 358,804 |
| 2026-02-01 | ₹514.90 | ₹539.90 | ₹496.10 | ₹504.70 | 486,169 |
| 2026-01-30 | ₹494.90 | ₹516.75 | ₹483.60 | ₹515.20 | 332,163 |
| 2026-01-29 | ₹490.00 | ₹502.95 | ₹486.50 | ₹495.45 | 205,943 |
| 2026-01-28 | ₹475.05 | ₹489.60 | ₹475.05 | ₹486.60 | 150,562 |
| 2026-01-27 | ₹477.00 | ₹487.35 | ₹465.60 | ₹475.05 | 212,392 |
| 2026-01-23 | ₹510.45 | ₹510.45 | ₹475.00 | ₹479.55 | 176,026 |
| 2026-01-22 | ₹500.00 | ₹506.65 | ₹494.60 | ₹503.90 | 190,314 |
| 2026-01-21 | ₹490.50 | ₹497.35 | ₹479.00 | ₹490.55 | 260,193 |
| 2026-01-20 | ₹512.75 | ₹513.45 | ₹494.00 | ₹497.70 | 372,245 |
| 2026-01-19 | ₹511.95 | ₹534.40 | ₹508.00 | ₹514.75 | 311,708 |
| 2026-01-16 | ₹512.00 | ₹525.50 | ₹505.60 | ₹507.70 | 224,982 |
| 2026-01-14 | ₹518.00 | ₹520.00 | ₹505.15 | ₹514.25 | 444,677 |
| 2026-01-13 | ₹525.90 | ₹528.40 | ₹511.00 | ₹516.35 | 145,927 |
| 2026-01-12 | ₹507.10 | ₹527.90 | ₹497.30 | ₹522.15 | 508,183 |
| 2026-01-09 | ₹527.00 | ₹530.25 | ₹508.20 | ₹510.95 | 268,468 |
| 2026-01-08 | ₹552.50 | ₹566.80 | ₹523.00 | ₹528.45 | 317,790 |
| 2026-01-07 | ₹540.50 | ₹558.40 | ₹540.40 | ₹555.50 | 444,712 |
| 2026-01-06 | ₹558.40 | ₹558.40 | ₹540.05 | ₹543.35 | 172,288 |
| 2026-01-05 | ₹559.80 | ₹572.95 | ₹551.00 | ₹553.50 | 600,616 |
| 2026-01-02 | ₹547.00 | ₹562.00 | ₹544.05 | ₹557.40 | 342,161 |
| 2026-01-01 | ₹548.40 | ₹553.20 | ₹544.15 | ₹547.05 | 70,115 |
Black Box Share Price Performance Analysis (Sep 2025 - Jul 2026)
BBOX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+42.30%
₹547.05 → ₹778.45
Year to Date
Price Volatility
30.61%
High Volatility
Year to Date
Average Daily Volume
712,837
Year to Date Average
NSE Exchange
Black Box Share Price History – Frequently Asked Questions
Common questions about BBOX historical data and records. For live price, key ratios and fundamentals, see BBOX screener.
What is the all-time high share price of Black Box (BBOX)?
The all-time high share price of Black Box was ₹1103.0 recorded on June 05, 2026 on the NSE exchange.
What is the all-time low share price of Black Box (BBOX)?
The all-time low share price of Black Box was ₹435.05 recorded on September 05, 2025 on the NSE exchange.
How can I download BBOX historical share price data?
You can download Black Box historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BBOX shares?
The highest trading volume day for Black Box was 10,494,889 shares traded on May 12, 2026 on the NSE exchange, with share price at ₹829.15.