Price Data Selection & Download
Black Buck Share Price All Time Records & Statistics (Nov 2024 - May 2026)
362 daily OHLCV records on NSE from Nov. 2024 to May 2026. For live price, key ratios and fundamentals, see Black Buck screener.
Share Price All Time High
₹733.50
October 23, 2025
NSE Exchange
Share Price All Time Low
₹248.35
November 26, 2024
NSE Exchange
Highest Volume Trading Day
25,679,545
June 03, 2025 • ₹444.55
NSE Exchange
Share Price History Data (Nov 2024 - May 2026)
BLACKBUCK daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹531.95 | ₹536.15 | ₹514.00 | ₹520.30 | 968,934 |
| 2026-05-26 | ₹515.00 | ₹538.60 | ₹514.00 | ₹533.60 | 858,358 |
| 2026-05-25 | ₹503.45 | ₹527.30 | ₹497.75 | ₹515.00 | 1,166,467 |
| 2026-05-22 | ₹521.00 | ₹524.90 | ₹496.00 | ₹500.20 | 820,019 |
| 2026-05-21 | ₹531.65 | ₹532.90 | ₹504.65 | ₹517.10 | 1,580,198 |
| 2026-05-20 | ₹542.45 | ₹558.95 | ₹528.30 | ₹531.20 | 2,275,273 |
| 2026-05-19 | ₹529.95 | ₹545.40 | ₹515.30 | ₹532.45 | 1,768,100 |
| 2026-05-18 | ₹530.00 | ₹537.95 | ₹524.25 | ₹527.10 | 345,888 |
| 2026-05-15 | ₹533.80 | ₹538.80 | ₹517.55 | ₹530.70 | 894,921 |
| 2026-05-14 | ₹537.05 | ₹538.40 | ₹523.80 | ₹528.35 | 400,174 |
| 2026-05-13 | ₹531.00 | ₹538.75 | ₹523.10 | ₹534.20 | 727,080 |
| 2026-05-12 | ₹560.40 | ₹561.95 | ₹530.00 | ₹534.25 | 1,113,735 |
| 2026-05-11 | ₹577.20 | ₹584.80 | ₹559.05 | ₹562.15 | 833,658 |
| 2026-05-08 | ₹564.25 | ₹583.55 | ₹561.40 | ₹579.10 | 632,803 |
| 2026-05-07 | ₹560.80 | ₹567.65 | ₹555.00 | ₹560.50 | 451,833 |
| 2026-05-06 | ₹558.40 | ₹564.00 | ₹546.00 | ₹560.10 | 727,797 |
| 2026-05-05 | ₹570.00 | ₹574.90 | ₹553.20 | ₹555.70 | 284,752 |
| 2026-05-04 | ₹554.00 | ₹575.60 | ₹545.40 | ₹566.55 | 997,055 |
| 2026-04-30 | ₹549.50 | ₹551.60 | ₹531.15 | ₹548.05 | 794,432 |
| 2026-04-29 | ₹584.00 | ₹585.00 | ₹545.20 | ₹551.10 | 1,066,961 |
| 2026-04-28 | ₹615.00 | ₹615.45 | ₹564.75 | ₹581.65 | 2,312,114 |
| 2026-04-27 | ₹597.25 | ₹626.00 | ₹597.10 | ₹618.75 | 512,660 |
| 2026-04-24 | ₹619.00 | ₹623.45 | ₹592.25 | ₹597.25 | 584,012 |
| 2026-04-23 | ₹625.35 | ₹638.45 | ₹612.10 | ₹616.50 | 1,054,988 |
| 2026-04-22 | ₹623.05 | ₹635.80 | ₹615.30 | ₹622.05 | 3,142,484 |
| 2026-04-21 | ₹619.90 | ₹632.70 | ₹617.00 | ₹622.95 | 422,231 |
| 2026-04-20 | ₹626.00 | ₹627.75 | ₹610.80 | ₹617.90 | 686,224 |
| 2026-04-17 | ₹611.25 | ₹629.40 | ₹607.50 | ₹623.40 | 929,393 |
| 2026-04-16 | ₹579.15 | ₹615.00 | ₹574.05 | ₹601.95 | 1,042,432 |
| 2026-04-15 | ₹576.00 | ₹583.65 | ₹573.50 | ₹576.30 | 716,629 |
| 2026-04-13 | ₹560.25 | ₹581.35 | ₹560.25 | ₹570.70 | 193,676 |
| 2026-04-10 | ₹572.15 | ₹586.00 | ₹563.10 | ₹577.90 | 573,377 |
| 2026-04-09 | ₹580.60 | ₹582.80 | ₹564.00 | ₹566.75 | 289,380 |
| 2026-04-08 | ₹572.00 | ₹596.25 | ₹572.00 | ₹583.25 | 492,702 |
| 2026-04-07 | ₹565.00 | ₹569.70 | ₹559.00 | ₹561.85 | 260,844 |
| 2026-04-06 | ₹572.25 | ₹579.00 | ₹565.00 | ₹569.85 | 230,334 |
| 2026-04-02 | ₹569.90 | ₹576.75 | ₹559.00 | ₹573.45 | 124,539 |
| 2026-04-01 | ₹580.00 | ₹586.15 | ₹563.45 | ₹575.55 | 513,785 |
| 2026-03-30 | ₹585.05 | ₹594.65 | ₹554.15 | ₹576.90 | 838,807 |
| 2026-03-27 | ₹586.00 | ₹596.40 | ₹572.80 | ₹587.50 | 305,759 |
| 2026-03-25 | ₹590.00 | ₹608.10 | ₹587.25 | ₹591.15 | 423,623 |
| 2026-03-24 | ₹594.00 | ₹595.75 | ₹571.35 | ₹589.85 | 405,893 |
| 2026-03-23 | ₹609.05 | ₹609.05 | ₹558.20 | ₹587.00 | 1,027,819 |
| 2026-03-20 | ₹599.90 | ₹629.00 | ₹588.30 | ₹615.80 | 4,260,862 |
| 2026-03-19 | ₹588.00 | ₹603.00 | ₹578.10 | ₹596.55 | 422,837 |
| 2026-03-18 | ₹580.00 | ₹598.80 | ₹566.70 | ₹595.80 | 683,686 |
| 2026-03-17 | ₹565.80 | ₹580.00 | ₹556.00 | ₹574.25 | 918,129 |
| 2026-03-16 | ₹561.20 | ₹565.00 | ₹547.30 | ₹558.00 | 349,684 |
| 2026-03-13 | ₹578.00 | ₹578.00 | ₹552.00 | ₹561.15 | 514,201 |
| 2026-03-12 | ₹566.20 | ₹580.00 | ₹556.55 | ₹572.50 | 278,105 |
| 2026-03-11 | ₹585.55 | ₹586.65 | ₹570.10 | ₹574.80 | 226,892 |
| 2026-03-10 | ₹574.95 | ₹590.00 | ₹567.00 | ₹585.55 | 296,268 |
| 2026-03-09 | ₹580.00 | ₹580.00 | ₹546.15 | ₹563.70 | 720,675 |
| 2026-03-06 | ₹581.90 | ₹593.00 | ₹574.55 | ₹586.50 | 523,679 |
| 2026-03-05 | ₹565.95 | ₹585.00 | ₹565.95 | ₹581.90 | 320,660 |
| 2026-03-04 | ₹557.00 | ₹567.90 | ₹557.00 | ₹562.85 | 491,930 |
| 2026-03-02 | ₹556.05 | ₹582.40 | ₹555.00 | ₹572.60 | 445,201 |
| 2026-02-27 | ₹580.45 | ₹594.00 | ₹570.10 | ₹582.70 | 780,890 |
| 2026-02-26 | ₹600.00 | ₹606.90 | ₹576.85 | ₹580.80 | 1,068,329 |
| 2026-02-25 | ₹605.50 | ₹610.35 | ₹598.00 | ₹599.90 | 473,941 |
| 2026-02-24 | ₹614.95 | ₹614.95 | ₹597.90 | ₹603.20 | 421,264 |
| 2026-02-23 | ₹604.95 | ₹617.80 | ₹592.30 | ₹612.30 | 837,351 |
| 2026-02-20 | ₹614.80 | ₹614.80 | ₹599.20 | ₹601.50 | 550,343 |
| 2026-02-19 | ₹624.85 | ₹631.10 | ₹608.40 | ₹613.65 | 356,232 |
| 2026-02-18 | ₹618.80 | ₹628.00 | ₹615.50 | ₹624.85 | 638,695 |
| 2026-02-17 | ₹627.90 | ₹634.00 | ₹609.05 | ₹616.00 | 507,904 |
| 2026-02-16 | ₹634.65 | ₹648.30 | ₹618.05 | ₹629.60 | 447,390 |
| 2026-02-13 | ₹635.00 | ₹640.40 | ₹623.05 | ₹634.90 | 478,144 |
| 2026-02-12 | ₹609.10 | ₹638.20 | ₹596.30 | ₹636.00 | 802,983 |
| 2026-02-11 | ₹627.95 | ₹631.50 | ₹608.30 | ₹613.00 | 976,003 |
| 2026-02-10 | ₹627.95 | ₹648.00 | ₹622.50 | ₹626.50 | 1,596,717 |
| 2026-02-09 | ₹620.00 | ₹629.80 | ₹613.05 | ₹625.35 | 426,820 |
| 2026-02-06 | ₹608.75 | ₹632.00 | ₹604.20 | ₹623.55 | 1,569,526 |
| 2026-02-05 | ₹618.00 | ₹645.00 | ₹597.70 | ₹606.40 | 1,541,675 |
| 2026-02-04 | ₹606.65 | ₹629.90 | ₹602.00 | ₹621.85 | 612,501 |
| 2026-02-03 | ₹575.00 | ₹641.40 | ₹556.10 | ₹624.75 | 2,204,962 |
| 2026-02-02 | ₹549.80 | ₹553.25 | ₹530.25 | ₹550.30 | 490,157 |
| 2026-02-01 | ₹560.05 | ₹570.75 | ₹543.30 | ₹549.75 | 189,836 |
| 2026-01-30 | ₹554.40 | ₹561.95 | ₹543.10 | ₹560.05 | 703,486 |
| 2026-01-29 | ₹558.00 | ₹565.55 | ₹552.70 | ₹559.00 | 588,054 |
| 2026-01-28 | ₹552.00 | ₹565.00 | ₹527.65 | ₹559.65 | 732,932 |
| 2026-01-27 | ₹536.00 | ₹558.90 | ₹524.60 | ₹551.90 | 994,294 |
| 2026-01-23 | ₹560.55 | ₹566.45 | ₹527.80 | ₹536.00 | 757,150 |
| 2026-01-22 | ₹571.00 | ₹578.10 | ₹550.80 | ₹556.00 | 665,873 |
| 2026-01-21 | ₹575.00 | ₹575.25 | ₹549.05 | ₹560.45 | 1,867,966 |
| 2026-01-20 | ₹605.15 | ₹607.60 | ₹568.20 | ₹575.20 | 1,376,660 |
| 2026-01-19 | ₹625.45 | ₹625.45 | ₹599.95 | ₹604.00 | 494,227 |
| 2026-01-16 | ₹636.00 | ₹639.80 | ₹621.55 | ₹625.45 | 472,780 |
| 2026-01-14 | ₹657.05 | ₹657.05 | ₹636.80 | ₹641.70 | 589,299 |
| 2026-01-13 | ₹647.75 | ₹671.00 | ₹643.25 | ₹657.75 | 794,894 |
| 2026-01-12 | ₹636.95 | ₹657.65 | ₹614.50 | ₹642.00 | 888,260 |
| 2026-01-09 | ₹663.80 | ₹680.60 | ₹642.50 | ₹649.25 | 375,374 |
| 2026-01-08 | ₹691.40 | ₹694.70 | ₹664.20 | ₹667.10 | 289,694 |
| 2026-01-07 | ₹684.50 | ₹699.00 | ₹674.15 | ₹690.85 | 313,558 |
| 2026-01-06 | ₹695.75 | ₹701.30 | ₹663.80 | ₹684.50 | 711,503 |
| 2026-01-05 | ₹704.95 | ₹707.40 | ₹691.55 | ₹698.25 | 440,052 |
| 2026-01-02 | ₹674.55 | ₹707.00 | ₹672.05 | ₹699.10 | 1,745,713 |
| 2026-01-01 | ₹681.00 | ₹687.50 | ₹671.30 | ₹674.55 | 163,949 |
Black Buck Share Price Performance Analysis (Nov 2024 - May 2026)
BLACKBUCK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-22.87%
₹674.55 → ₹520.30
Year to Date
Price Volatility
7.12%
Low Volatility
Year to Date
Average Daily Volume
797,779
Year to Date Average
NSE Exchange
Black Buck Share Price History – Frequently Asked Questions
Common questions about BLACKBUCK historical data and records. Explore BLACKBUCK fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Black Buck (BLACKBUCK)?
The all-time high share price of Black Buck was ₹733.5 recorded on October 23, 2025 on the NSE exchange.
What is the all-time low share price of Black Buck (BLACKBUCK)?
The all-time low share price of Black Buck was ₹248.35 recorded on November 26, 2024 on the NSE exchange.
How can I download BLACKBUCK historical share price data?
You can download Black Buck 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 BLACKBUCK shares?
The highest trading volume day for Black Buck was 25,679,545 shares traded on June 03, 2025 on the NSE exchange, with share price at ₹444.55.