BlackBuck Limited (NSE:BLACKBUCK)
India
· Delayed Price · Currency is INR 563.70
-22.80 (-3.89%)
Mar 9, 2026, 3:30 PM IST
BlackBuck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 580.00 | 580.00 | 546.15 | 564.95 | - | -3.67% | 696,490 |
| Mar 6, 2026 | 581.90 | 593.00 | 574.55 | 586.50 | 586.50 | 0.79% | 523,679 |
| Mar 5, 2026 | 565.95 | 585.00 | 565.95 | 581.90 | 581.90 | 3.38% | 320,660 |
| Mar 4, 2026 | 557.00 | 567.90 | 557.00 | 562.85 | 562.85 | -1.70% | 491,930 |
| Mar 2, 2026 | 556.05 | 582.40 | 555.00 | 572.60 | 572.60 | -1.73% | 445,201 |
| Feb 27, 2026 | 580.45 | 594.00 | 570.10 | 582.70 | 582.70 | 0.33% | 780,890 |
| Feb 26, 2026 | 600.00 | 606.90 | 576.85 | 580.80 | 580.80 | -3.18% | 1,068,329 |
| Feb 25, 2026 | 605.50 | 610.35 | 598.00 | 599.90 | 599.90 | -0.55% | 473,941 |
| Feb 24, 2026 | 614.95 | 614.95 | 597.90 | 603.20 | 603.20 | -1.49% | 421,264 |
| Feb 23, 2026 | 604.95 | 617.80 | 592.30 | 612.30 | 612.30 | 1.80% | 837,351 |
| Feb 20, 2026 | 614.80 | 614.80 | 599.20 | 601.50 | 601.50 | -1.98% | 550,343 |
| Feb 19, 2026 | 624.85 | 631.10 | 608.40 | 613.65 | 613.65 | -1.79% | 356,232 |
| Feb 18, 2026 | 618.80 | 628.00 | 615.50 | 624.85 | 624.85 | 1.44% | 638,695 |
| Feb 17, 2026 | 627.90 | 634.00 | 609.05 | 616.00 | 616.00 | -2.16% | 507,904 |
| Feb 16, 2026 | 634.65 | 648.30 | 618.05 | 629.60 | 629.60 | -0.83% | 447,390 |
| Feb 13, 2026 | 635.00 | 640.40 | 623.05 | 634.90 | 634.90 | -0.17% | 478,144 |
| Feb 12, 2026 | 609.10 | 638.20 | 596.30 | 636.00 | 636.00 | 3.75% | 802,983 |
| Feb 11, 2026 | 627.95 | 631.50 | 608.30 | 613.00 | 613.00 | -2.15% | 976,003 |
| Feb 10, 2026 | 627.95 | 648.00 | 622.50 | 626.50 | 626.50 | 0.18% | 1,596,717 |
| Feb 9, 2026 | 620.00 | 629.80 | 613.05 | 625.35 | 625.35 | 0.29% | 426,820 |
| Feb 6, 2026 | 608.75 | 632.00 | 604.20 | 623.55 | 623.55 | 2.83% | 1,569,526 |
| Feb 5, 2026 | 618.00 | 645.00 | 597.70 | 606.40 | 606.40 | -2.48% | 1,541,675 |
| Feb 4, 2026 | 606.65 | 629.90 | 602.00 | 621.85 | 621.85 | -0.46% | 612,501 |
| Feb 3, 2026 | 575.00 | 641.40 | 556.10 | 624.75 | 624.75 | 13.53% | 2,204,962 |
| Feb 2, 2026 | 549.80 | 553.25 | 530.25 | 550.30 | 550.30 | 0.10% | 490,157 |
| Feb 1, 2026 | 560.05 | 570.75 | 543.30 | 549.75 | 549.75 | -1.84% | 189,836 |
| Jan 30, 2026 | 554.40 | 561.95 | 543.10 | 560.05 | 560.05 | 0.19% | 703,486 |
| Jan 29, 2026 | 558.00 | 565.55 | 552.70 | 559.00 | 559.00 | -0.12% | 588,054 |
| Jan 28, 2026 | 552.00 | 565.00 | 527.65 | 559.65 | 559.65 | 1.40% | 732,932 |
| Jan 27, 2026 | 536.00 | 558.90 | 524.60 | 551.90 | 551.90 | 2.97% | 994,294 |
| Jan 23, 2026 | 560.55 | 566.45 | 527.80 | 536.00 | 536.00 | -3.60% | 757,150 |
| Jan 22, 2026 | 571.00 | 578.10 | 550.80 | 556.00 | 556.00 | -0.79% | 665,873 |
| Jan 21, 2026 | 575.00 | 575.25 | 549.05 | 560.45 | 560.45 | -2.56% | 1,867,966 |
| Jan 20, 2026 | 605.15 | 607.60 | 568.20 | 575.20 | 575.20 | -4.77% | 1,376,660 |
| Jan 19, 2026 | 625.45 | 625.45 | 599.95 | 604.00 | 604.00 | -3.43% | 494,227 |
| Jan 16, 2026 | 636.00 | 639.80 | 621.55 | 625.45 | 625.45 | -2.53% | 472,780 |
| Jan 14, 2026 | 657.05 | 657.05 | 636.80 | 641.70 | 641.70 | -2.44% | 589,299 |
| Jan 13, 2026 | 647.75 | 671.00 | 643.25 | 657.75 | 657.75 | 2.45% | 794,894 |
| Jan 12, 2026 | 636.95 | 657.65 | 614.50 | 642.00 | 642.00 | -1.12% | 888,260 |
| Jan 9, 2026 | 663.80 | 680.60 | 642.50 | 649.25 | 649.25 | -2.68% | 375,374 |
| Jan 8, 2026 | 691.40 | 694.70 | 664.20 | 667.10 | 667.10 | -3.44% | 289,694 |
| Jan 7, 2026 | 684.50 | 699.00 | 674.15 | 690.85 | 690.85 | 0.93% | 313,558 |
| Jan 6, 2026 | 695.75 | 701.30 | 663.80 | 684.50 | 684.50 | -1.97% | 711,503 |
| Jan 5, 2026 | 704.95 | 707.40 | 691.55 | 698.25 | 698.25 | -0.12% | 440,052 |
| Jan 2, 2026 | 674.55 | 707.00 | 672.05 | 699.10 | 699.10 | 3.64% | 1,745,713 |
| Jan 1, 2026 | 681.00 | 687.50 | 671.30 | 674.55 | 674.55 | -0.76% | 163,949 |
| Dec 31, 2025 | 678.25 | 684.00 | 663.65 | 679.75 | 679.75 | 1.72% | 579,508 |
| Dec 30, 2025 | 659.90 | 679.00 | 654.95 | 668.25 | 668.25 | 1.27% | 574,231 |
| Dec 29, 2025 | 661.00 | 665.00 | 650.10 | 659.90 | 659.90 | -0.43% | 630,536 |
| Dec 26, 2025 | 669.95 | 678.75 | 656.70 | 662.75 | 662.75 | -1.19% | 368,431 |
| Dec 24, 2025 | 641.85 | 675.45 | 636.50 | 670.70 | 670.70 | 4.37% | 993,126 |
| Dec 23, 2025 | 635.00 | 647.55 | 630.80 | 642.60 | 642.60 | 0.86% | 403,963 |
| Dec 22, 2025 | 632.80 | 649.80 | 627.20 | 637.10 | 637.10 | 1.04% | 496,336 |
| Dec 19, 2025 | 636.50 | 638.25 | 624.25 | 630.55 | 630.55 | -0.93% | 320,509 |
| Dec 18, 2025 | 624.00 | 637.90 | 620.45 | 636.50 | 636.50 | 1.68% | 343,314 |
| Dec 17, 2025 | 636.50 | 636.50 | 622.20 | 626.00 | 626.00 | -1.16% | 201,961 |
| Dec 16, 2025 | 641.25 | 641.95 | 625.10 | 633.35 | 633.35 | -1.88% | 503,177 |
| Dec 15, 2025 | 644.95 | 651.30 | 638.00 | 645.50 | 645.50 | -1.25% | 219,819 |
| Dec 12, 2025 | 651.80 | 661.90 | 644.90 | 653.70 | 653.70 | 1.06% | 443,429 |
| Dec 11, 2025 | 634.05 | 653.30 | 626.85 | 646.85 | 646.85 | 0.94% | 353,296 |
| Dec 10, 2025 | 624.00 | 652.20 | 622.00 | 640.80 | 640.80 | 2.34% | 685,007 |
| Dec 9, 2025 | 623.50 | 634.40 | 606.00 | 626.15 | 626.15 | -0.63% | 830,923 |
| Dec 8, 2025 | 632.00 | 640.75 | 621.15 | 630.15 | 630.15 | -0.09% | 675,225 |
| Dec 5, 2025 | 663.65 | 663.65 | 619.20 | 630.70 | 630.70 | -4.70% | 842,710 |
| Dec 4, 2025 | 668.55 | 668.55 | 651.50 | 661.80 | 661.80 | -0.48% | 1,025,153 |
| Dec 3, 2025 | 660.00 | 669.30 | 655.75 | 665.00 | 665.00 | 1.03% | 481,469 |
| Dec 2, 2025 | 666.90 | 667.85 | 643.50 | 658.20 | 658.20 | -1.44% | 933,940 |
| Dec 1, 2025 | 674.15 | 674.15 | 660.20 | 667.85 | 667.85 | 0.01% | 276,864 |
| Nov 28, 2025 | 676.25 | 676.25 | 661.70 | 667.75 | 667.75 | -1.26% | 271,860 |
| Nov 27, 2025 | 675.05 | 680.50 | 666.50 | 676.30 | 676.30 | -0.27% | 502,574 |
| Nov 26, 2025 | 662.25 | 681.25 | 659.45 | 678.10 | 678.10 | 2.35% | 604,770 |
| Nov 25, 2025 | 670.00 | 671.00 | 658.05 | 662.50 | 662.50 | 0.04% | 704,925 |
| Nov 24, 2025 | 639.00 | 682.00 | 615.80 | 662.25 | 662.25 | 3.37% | 4,128,522 |
| Nov 21, 2025 | 652.00 | 653.15 | 621.10 | 640.65 | 640.65 | -1.91% | 1,233,906 |
| Nov 20, 2025 | 653.20 | 659.95 | 643.35 | 653.15 | 653.15 | 0.01% | 907,464 |
| Nov 19, 2025 | 690.05 | 693.90 | 647.05 | 653.10 | 653.10 | -5.27% | 1,100,887 |
| Nov 18, 2025 | 688.00 | 702.00 | 660.70 | 689.45 | 689.45 | 0.92% | 2,873,565 |
| Nov 17, 2025 | 700.70 | 700.70 | 678.10 | 683.15 | 683.15 | -2.27% | 610,964 |
| Nov 14, 2025 | 690.10 | 708.00 | 690.10 | 699.00 | 699.00 | -0.03% | 1,616,434 |
| Nov 13, 2025 | 692.90 | 707.00 | 688.10 | 699.20 | 699.20 | 0.89% | 968,215 |
| Nov 12, 2025 | 659.00 | 703.70 | 658.15 | 693.00 | 693.00 | 5.35% | 1,430,245 |
| Nov 11, 2025 | 649.45 | 662.00 | 642.00 | 657.80 | 657.80 | 1.08% | 720,208 |
| Nov 10, 2025 | 669.70 | 669.70 | 648.05 | 650.75 | 650.75 | -2.63% | 782,578 |
| Nov 7, 2025 | 668.70 | 673.20 | 655.95 | 668.35 | 668.35 | 0.16% | 713,154 |
| Nov 6, 2025 | 676.55 | 720.00 | 656.60 | 667.30 | 667.30 | 2.06% | 4,781,496 |
| Nov 4, 2025 | 683.00 | 690.00 | 646.05 | 653.85 | 653.85 | -4.44% | 1,780,240 |
| Nov 3, 2025 | 684.00 | 701.00 | 681.10 | 684.25 | 684.25 | -0.02% | 1,275,589 |
| Oct 31, 2025 | 680.95 | 689.95 | 670.50 | 684.40 | 684.40 | 0.16% | 900,770 |
| Oct 30, 2025 | 675.65 | 692.25 | 666.20 | 683.30 | 683.30 | 1.60% | 820,082 |
| Oct 29, 2025 | 651.45 | 682.00 | 649.20 | 672.55 | 672.55 | 3.40% | 1,173,018 |
| Oct 28, 2025 | 666.00 | 669.10 | 634.10 | 650.45 | 650.45 | -2.60% | 1,146,364 |
| Oct 27, 2025 | 659.25 | 687.20 | 659.25 | 667.80 | 667.80 | 1.30% | 1,084,482 |
| Oct 24, 2025 | 690.00 | 690.25 | 655.55 | 659.25 | 659.25 | -4.35% | 986,068 |
| Oct 23, 2025 | 733.50 | 733.50 | 682.00 | 689.20 | 689.20 | -6.04% | 1,567,531 |
| Oct 21, 2025 | 699.50 | 748.00 | 699.50 | 733.50 | 733.50 | 6.10% | 1,169,763 |
| Oct 20, 2025 | 692.40 | 722.90 | 678.65 | 691.30 | 691.30 | -0.44% | 1,455,887 |
| Oct 17, 2025 | 690.00 | 697.90 | 686.45 | 694.35 | 694.35 | 0.27% | 499,254 |
| Oct 16, 2025 | 692.00 | 709.00 | 686.10 | 692.50 | 692.50 | 0.20% | 1,147,041 |
| Oct 15, 2025 | 698.00 | 699.40 | 676.00 | 691.15 | 691.15 | -0.95% | 674,642 |
| Oct 14, 2025 | 708.95 | 717.85 | 686.50 | 697.80 | 697.80 | -1.57% | 942,294 |