Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,471.75 -3.34 (-0.06%) Dow
39,139.83 -29.69 (-0.08%) Nasdaq
17,882.72 +3.42 (+0.02%) Bitcoin USD
62,538.37 +5.38 (+0.01%) CMC Crypto 200
1,347.77 +3.27 (+0.24%)
Black Box Limited (BBOX.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:46PM IST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 388.90 | 391.75 | 366.90 | 374.80 | 374.80 | 107,177 |
| 01 Jul 2024 | 354.05 | 397.55 | 354.05 | 384.90 | 384.90 | 548,644 |
| 28 Jun 2024 | 321.00 | 384.05 | 316.95 | 351.55 | 351.55 | 494,598 |
| 27 Jun 2024 | 326.05 | 334.10 | 313.00 | 320.05 | 320.05 | 91,875 |
| 26 Jun 2024 | 299.40 | 336.05 | 299.40 | 323.85 | 323.85 | 486,823 |
| 25 Jun 2024 | 263.10 | 299.80 | 261.25 | 290.10 | 290.10 | 338,959 |
| 24 Jun 2024 | 267.00 | 267.00 | 259.95 | 260.75 | 260.75 | 21,526 |
| 21 Jun 2024 | 265.00 | 270.00 | 260.05 | 262.40 | 262.40 | 23,866 |
| 20 Jun 2024 | 269.80 | 269.80 | 253.30 | 261.75 | 261.75 | 30,583 |
| 19 Jun 2024 | 268.45 | 270.00 | 261.70 | 262.50 | 262.50 | 7,327 |
| 18 Jun 2024 | 270.00 | 270.00 | 261.10 | 268.00 | 268.00 | 16,297 |
| 14 Jun 2024 | 267.80 | 267.80 | 259.05 | 264.10 | 264.10 | 23,430 |
| 13 Jun 2024 | 265.00 | 270.00 | 262.50 | 263.15 | 263.15 | 15,675 |
| 12 Jun 2024 | 267.95 | 274.05 | 265.25 | 267.25 | 267.25 | 6,798 |
| 11 Jun 2024 | 278.35 | 279.50 | 263.70 | 264.25 | 264.25 | 23,913 |
| 10 Jun 2024 | 263.15 | 289.90 | 263.15 | 270.45 | 270.45 | 46,195 |
| 07 Jun 2024 | 245.15 | 261.45 | 245.15 | 251.75 | 251.75 | 28,521 |
| 06 Jun 2024 | 233.90 | 244.45 | 230.90 | 235.35 | 235.35 | 13,989 |
| 05 Jun 2024 | 222.85 | 233.95 | 218.00 | 232.85 | 232.85 | 13,227 |
| 04 Jun 2024 | 234.60 | 234.60 | 222.85 | 222.85 | 222.85 | 14,121 |
| 03 Jun 2024 | 255.00 | 255.00 | 233.50 | 234.55 | 234.55 | 20,023 |
| 31 May 2024 | 245.10 | 251.55 | 242.80 | 244.25 | 244.25 | 18,096 |
| 30 May 2024 | 255.00 | 258.35 | 250.90 | 255.55 | 255.55 | 17,010 |
| 29 May 2024 | 250.55 | 257.00 | 241.00 | 255.20 | 255.20 | 14,810 |
| 28 May 2024 | 252.05 | 252.05 | 241.60 | 250.60 | 250.60 | 11,732 |
| 27 May 2024 | 255.00 | 255.90 | 245.00 | 247.10 | 247.10 | 6,648 |
| 24 May 2024 | 250.65 | 254.45 | 248.00 | 249.45 | 249.45 | 8,901 |
| 23 May 2024 | 250.10 | 259.00 | 250.05 | 251.10 | 251.10 | 2,161 |
| 22 May 2024 | 260.10 | 260.40 | 247.55 | 253.50 | 253.50 | 10,129 |
| 21 May 2024 | 256.10 | 258.50 | 251.15 | 257.95 | 257.95 | 28,299 |
| 17 May 2024 | 244.00 | 244.00 | 234.00 | 234.95 | 234.95 | 7,238 |
| 16 May 2024 | 241.90 | 244.50 | 236.10 | 240.65 | 240.65 | 11,072 |
| 15 May 2024 | 234.00 | 239.40 | 230.90 | 236.95 | 236.95 | 9,629 |
| 14 May 2024 | 232.00 | 233.00 | 226.00 | 230.80 | 230.80 | 4,055 |
| 13 May 2024 | 224.75 | 229.25 | 215.95 | 226.80 | 226.80 | 6,057 |
| 10 May 2024 | 214.05 | 223.40 | 210.55 | 220.30 | 220.30 | 6,412 |
| 09 May 2024 | 218.75 | 222.00 | 212.55 | 213.20 | 213.20 | 1,914 |
| 08 May 2024 | 216.95 | 218.75 | 211.50 | 214.50 | 214.50 | 5,601 |
| 07 May 2024 | 221.85 | 230.90 | 210.35 | 213.60 | 213.60 | 31,132 |
| 06 May 2024 | 231.05 | 234.00 | 217.80 | 219.95 | 219.95 | 13,120 |
| 03 May 2024 | 236.20 | 236.55 | 225.10 | 229.25 | 229.25 | 7,001 |
| 02 May 2024 | 240.05 | 243.45 | 228.60 | 230.05 | 230.05 | 21,332 |
| 30 Apr 2024 | 246.50 | 250.05 | 236.00 | 239.90 | 239.90 | 14,553 |
| 29 Apr 2024 | 257.60 | 257.60 | 240.35 | 244.20 | 244.20 | 23,837 |
| 26 Apr 2024 | 252.65 | 254.95 | 249.25 | 252.95 | 252.95 | 9,030 |
| 25 Apr 2024 | 255.45 | 255.45 | 245.00 | 245.85 | 245.85 | 7,470 |
| 24 Apr 2024 | 258.40 | 258.40 | 249.35 | 251.35 | 251.35 | 5,986 |
| 23 Apr 2024 | 255.30 | 260.35 | 247.35 | 253.30 | 253.30 | 11,685 |
| 22 Apr 2024 | 275.50 | 275.50 | 255.55 | 256.25 | 256.25 | 51,549 |
| 19 Apr 2024 | 265.55 | 271.05 | 264.05 | 269.00 | 269.00 | 3,576 |
| 18 Apr 2024 | 278.50 | 279.65 | 272.00 | 273.15 | 273.15 | 4,630 |
| 16 Apr 2024 | 275.35 | 277.15 | 269.30 | 274.30 | 274.30 | 4,264 |
| 15 Apr 2024 | 271.30 | 277.00 | 267.30 | 275.35 | 275.35 | 7,257 |
| 12 Apr 2024 | 287.65 | 287.65 | 274.40 | 280.10 | 280.10 | 10,294 |
| 10 Apr 2024 | 282.30 | 289.15 | 275.00 | 282.75 | 282.75 | 12,678 |
| 09 Apr 2024 | 282.45 | 284.70 | 270.15 | 280.05 | 280.05 | 12,828 |
| 08 Apr 2024 | 273.10 | 281.15 | 267.95 | 279.40 | 279.40 | 22,970 |
| 05 Apr 2024 | 265.35 | 270.70 | 260.00 | 267.80 | 267.80 | 3,832 |
| 04 Apr 2024 | 259.95 | 268.90 | 249.75 | 265.85 | 265.85 | 11,716 |
| 03 Apr 2024 | 252.35 | 259.10 | 244.40 | 256.75 | 256.75 | 10,735 |
| 02 Apr 2024 | 236.60 | 248.40 | 236.60 | 246.80 | 246.80 | 22,659 |
| 01 Apr 2024 | 235.90 | 236.75 | 225.95 | 236.60 | 236.60 | 18,271 |
| 28 Mar 2024 | 232.65 | 234.95 | 220.35 | 225.50 | 225.50 | 11,040 |
| 27 Mar 2024 | 231.20 | 234.30 | 228.05 | 229.70 | 229.70 | 9,886 |
| 26 Mar 2024 | 238.75 | 238.75 | 229.10 | 232.75 | 232.75 | 2,109 |
| 22 Mar 2024 | 232.80 | 236.25 | 231.50 | 234.05 | 234.05 | 10,507 |
| 21 Mar 2024 | 225.70 | 237.80 | 225.70 | 232.85 | 232.85 | 2,077 |
| 20 Mar 2024 | 238.55 | 238.55 | 227.20 | 229.80 | 229.80 | 7,345 |
| 19 Mar 2024 | 229.55 | 241.55 | 225.15 | 233.80 | 233.80 | 15,739 |
| 18 Mar 2024 | 225.00 | 235.35 | 225.00 | 230.05 | 230.05 | 2,185 |
| 15 Mar 2024 | 232.70 | 239.40 | 217.10 | 229.25 | 229.25 | 6,606 |
| 14 Mar 2024 | 219.90 | 232.15 | 210.10 | 228.10 | 228.10 | 18,423 |
| 13 Mar 2024 | 230.05 | 236.65 | 221.15 | 221.15 | 221.15 | 7,718 |
| 12 Mar 2024 | 227.80 | 237.40 | 218.90 | 232.75 | 232.75 | 15,604 |
| 11 Mar 2024 | 243.05 | 243.05 | 229.95 | 230.40 | 230.40 | 4,828 |
| 07 Mar 2024 | 244.95 | 244.95 | 235.15 | 242.05 | 242.05 | 11,423 |
| 06 Mar 2024 | 250.35 | 254.00 | 242.50 | 242.50 | 242.50 | 8,934 |
| 05 Mar 2024 | 266.55 | 266.55 | 252.75 | 255.25 | 255.25 | 5,055 |
| 04 Mar 2024 | 274.35 | 275.95 | 261.00 | 261.30 | 261.30 | 3,344 |
| 01 Mar 2024 | 263.00 | 268.75 | 260.00 | 263.00 | 263.00 | 2,606 |
| 29 Feb 2024 | 268.90 | 268.90 | 258.50 | 262.85 | 262.85 | 2,021 |
| 28 Feb 2024 | 276.90 | 276.90 | 260.65 | 261.20 | 261.20 | 11,789 |
| 27 Feb 2024 | 278.00 | 278.20 | 269.75 | 274.35 | 274.35 | 7,341 |
| 26 Feb 2024 | 283.20 | 283.20 | 271.10 | 272.60 | 272.60 | 8,323 |
| 23 Feb 2024 | 283.40 | 283.40 | 273.65 | 277.65 | 277.65 | 2,039 |
| 22 Feb 2024 | 274.40 | 279.40 | 269.95 | 270.95 | 270.95 | 4,906 |
| 21 Feb 2024 | 271.00 | 284.40 | 270.00 | 273.50 | 273.50 | 9,837 |
| 20 Feb 2024 | 278.80 | 278.80 | 269.75 | 271.15 | 271.15 | 2,463 |
| 19 Feb 2024 | 281.30 | 281.30 | 268.05 | 273.30 | 273.30 | 6,449 |
| 16 Feb 2024 | 274.80 | 284.00 | 269.80 | 275.75 | 275.75 | 4,790 |
| 15 Feb 2024 | 272.85 | 282.20 | 266.15 | 271.00 | 271.00 | 7,372 |
| 14 Feb 2024 | 278.85 | 278.85 | 262.25 | 269.15 | 269.15 | 7,067 |
| 13 Feb 2024 | 267.05 | 277.50 | 256.45 | 273.65 | 273.65 | 13,504 |
| 12 Feb 2024 | 296.60 | 296.60 | 269.65 | 269.90 | 269.90 | 18,690 |
| 09 Feb 2024 | 299.70 | 299.70 | 280.95 | 283.80 | 283.80 | 41,342 |
| 08 Feb 2024 | 290.95 | 302.85 | 285.20 | 289.75 | 289.75 | 33,235 |
| 07 Feb 2024 | 276.95 | 290.75 | 276.95 | 288.45 | 288.45 | 26,906 |
| 06 Feb 2024 | 273.10 | 283.30 | 273.10 | 276.95 | 276.95 | 6,056 |
| 05 Feb 2024 | 280.00 | 289.70 | 275.05 | 277.25 | 277.25 | 26,501 |
| 02 Feb 2024 | 286.75 | 286.75 | 277.40 | 280.15 | 280.15 | 11,228 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.