BlackBuck Limited (NSE:BLACKBUCK)
India
· Delayed Price · Currency is INR 565.25
-16.40 (-2.82%)
Apr 29, 2026, 11:30 AM IST
BlackBuck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 584.00 | 585.00 | 567.00 | 571.10 | - | -1.81% | 179,297 |
| Apr 28, 2026 | 615.00 | 615.45 | 564.75 | 581.65 | 581.65 | -6.00% | 2,312,114 |
| Apr 27, 2026 | 597.25 | 626.00 | 597.10 | 618.75 | 618.75 | 3.60% | 512,660 |
| Apr 24, 2026 | 619.00 | 623.45 | 592.25 | 597.25 | 597.25 | -3.12% | 584,012 |
| Apr 23, 2026 | 625.35 | 638.45 | 612.10 | 616.50 | 616.50 | -0.89% | 1,054,988 |
| Apr 22, 2026 | 623.05 | 635.80 | 615.30 | 622.05 | 622.05 | -0.14% | 3,142,484 |
| Apr 21, 2026 | 619.90 | 632.70 | 617.00 | 622.95 | 622.95 | 0.82% | 422,231 |
| Apr 20, 2026 | 626.00 | 627.75 | 610.80 | 617.90 | 617.90 | -0.88% | 686,224 |
| Apr 17, 2026 | 611.25 | 629.40 | 607.50 | 623.40 | 623.40 | 3.56% | 929,393 |
| Apr 16, 2026 | 579.15 | 615.00 | 574.05 | 601.95 | 601.95 | 4.45% | 1,042,432 |
| Apr 15, 2026 | 576.00 | 583.65 | 573.50 | 576.30 | 576.30 | 0.98% | 716,629 |
| Apr 13, 2026 | 560.25 | 581.35 | 560.25 | 570.70 | 570.70 | -1.25% | 193,676 |
| Apr 10, 2026 | 572.15 | 586.00 | 563.10 | 577.90 | 577.90 | 1.97% | 573,377 |
| Apr 9, 2026 | 580.60 | 582.80 | 564.00 | 566.75 | 566.75 | -2.83% | 289,380 |
| Apr 8, 2026 | 572.00 | 596.25 | 572.00 | 583.25 | 583.25 | 3.81% | 492,702 |
| Apr 7, 2026 | 565.00 | 569.70 | 559.00 | 561.85 | 561.85 | -1.40% | 260,844 |
| Apr 6, 2026 | 572.25 | 579.00 | 565.00 | 569.85 | 569.85 | -0.63% | 230,334 |
| Apr 2, 2026 | 569.90 | 576.75 | 559.00 | 573.45 | 573.45 | -0.36% | 124,539 |
| Apr 1, 2026 | 580.00 | 586.15 | 563.45 | 575.55 | 575.55 | -0.23% | 513,785 |
| Mar 30, 2026 | 585.05 | 594.65 | 554.15 | 576.90 | 576.90 | -1.80% | 838,807 |
| Mar 27, 2026 | 586.00 | 596.40 | 572.80 | 587.50 | 587.50 | -0.62% | 305,759 |
| Mar 25, 2026 | 590.00 | 608.10 | 587.25 | 591.15 | 591.15 | 0.22% | 423,623 |
| Mar 24, 2026 | 594.00 | 595.75 | 571.35 | 589.85 | 589.85 | 0.49% | 405,893 |
| Mar 23, 2026 | 609.05 | 609.05 | 558.20 | 587.00 | 587.00 | -4.68% | 1,027,819 |
| Mar 20, 2026 | 599.90 | 629.00 | 588.30 | 615.80 | 615.80 | 3.23% | 4,260,862 |
| Mar 19, 2026 | 588.00 | 603.00 | 578.10 | 596.55 | 596.55 | 0.13% | 422,837 |
| Mar 18, 2026 | 580.00 | 598.80 | 566.70 | 595.80 | 595.80 | 3.75% | 683,686 |
| Mar 17, 2026 | 565.80 | 580.00 | 556.00 | 574.25 | 574.25 | 2.91% | 918,129 |
| Mar 16, 2026 | 561.20 | 565.00 | 547.30 | 558.00 | 558.00 | -0.56% | 349,684 |
| Mar 13, 2026 | 578.00 | 578.00 | 552.00 | 561.15 | 561.15 | -1.98% | 514,201 |
| Mar 12, 2026 | 566.20 | 580.00 | 556.55 | 572.50 | 572.50 | -0.40% | 278,105 |
| Mar 11, 2026 | 585.55 | 586.65 | 570.10 | 574.80 | 574.80 | -1.84% | 226,892 |
| Mar 10, 2026 | 574.95 | 590.00 | 567.00 | 585.55 | 585.55 | 3.88% | 296,268 |
| Mar 9, 2026 | 580.00 | 580.00 | 546.15 | 563.70 | 563.70 | -3.89% | 720,675 |
| 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 |