NSE, BBOX End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, BBOX: Black Box Limited

22 Aug 2025

LAST: 479.4	CHANGE: 10.10	OPEN: 489.5	HIGH: 491.9	ASK: 0.0	VOLUME: 50.4K
LAST: 479.4	CHG(%): 2.06	PREV: 489.5	LOW: 477.0	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	489.5	491.9	477.0	479.4	50.4K
21 Aug 25	491.0	494.9	485.0	489.5	44.3K
20 Aug 25	490.6	495.0	482.0	491.5	58.7K
19 Aug 25	472.0	495.0	472.0	493.0	70.9K
18 Aug 25	474.0	487.8	447.4	483.1	180.8K
14 Aug 25	473.0	486.0	471.0	471.0	157K
12 Aug 25	493.0	504.0	493.0	497.7	40.1K
11 Aug 25	509.3	509.3	490.5	499.8	44.4K
08 Aug 25	505.8	505.8	490.7	499.1	31.2K
07 Aug 25	495.5	510.3	486.5	507.1	50K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	487.30
MA10:	491.10
MA20:	497.88
MA50:	509.56
MA100:	476.51
MA200:	488.39
STO9:	22.06
STO14:	16.23
RSI14:	36.68
WPR14:	-81.61
MTM14:	-25.05
ROC14:	-0.05
ATR:	18.72
Week High:	495.00
Week Low:	447.40
Month High:	527.00
Month Low:	447.40
Year High:	714.80
Year Low:	320.85
Volatility:	11.14

RECENT SPLITS

Date	Ratio
13 May 2022	5-1
19 Dec 2012	2-1