La bourse est fermée

Black Box Limited (BBOX.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
225,10-4,40 (-1,92 %)
À la clôture : 03:29PM IST
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024232,00235,50218,55225,10225,1057 475
27 mars 2024234,80235,00227,20229,50229,5067 446
26 mars 2024231,00236,00226,95231,30231,3054 990
22 mars 2024235,95237,00230,05234,15234,1576 491
21 mars 2024234,95239,00222,35231,45231,45158 713
20 mars 2024238,80244,00227,55230,00230,0090 967
19 mars 2024232,00240,90224,00233,80233,80193 153
18 mars 2024233,40235,40224,85230,25230,2580 475
15 mars 2024------
14 mars 2024209,80231,85209,80229,00229,00152 523
13 mars 2024238,05238,05220,85220,85220,8541 765
12 mars 2024227,00239,00220,05232,45232,45105 524
11 mars 2024237,35240,00230,30231,60231,6049 735
07 mars 2024243,00244,75235,80242,40242,4059 955
06 mars 2024254,80254,80242,10242,10242,1084 216
05 mars 2024265,50265,50251,35254,80254,8062 066
04 mars 2024275,20276,00261,30262,65262,6531 555
01 mars 2024264,35269,90259,45263,25263,2556 357
29 févr. 2024265,95268,00258,00263,50263,5064 357
28 févr. 2024273,25273,25260,00262,15262,1538 860
27 févr. 2024277,00277,00268,00273,25273,2523 212
26 févr. 2024282,00282,00271,00273,50273,5025 423
23 févr. 2024276,00280,00273,60276,95276,9560 323
22 févr. 2024276,90279,20268,10271,95271,9550 986
21 févr. 2024270,55279,30270,00273,15273,1545 288
20 févr. 2024276,95277,00270,05271,35271,3530 138
19 févr. 2024276,90279,95268,20273,55273,5535 052
16 févr. 2024275,00285,10268,50274,20274,2076 657
15 févr. 2024273,05282,45266,15271,65271,6526 376
14 févr. 2024269,80273,60263,45269,00269,0029 908
13 févr. 2024269,20278,00256,50267,20267,2068 323
12 févr. 2024295,00295,00269,15269,90269,9067 963
09 févr. 2024298,40298,40281,10283,30283,30161 757
08 févr. 2024288,80303,20285,00289,50289,50369 938
07 févr. 2024275,15289,85275,15288,80288,80205 435
06 févr. 2024282,95282,95272,85276,05276,05117 848
05 févr. 2024275,10289,95275,10277,45277,45103 463
02 févr. 2024282,00286,75277,50279,10279,1057 054
01 févr. 2024285,95285,95272,00277,25277,2577 354
31 janv. 2024288,95294,90281,35284,00284,0077 387
30 janv. 2024283,90289,35278,90283,90283,9043 153
29 janv. 2024281,35284,25275,15281,45281,4536 331
25 janv. 2024281,95283,40275,00280,90280,9043 866
24 janv. 2024273,75284,40266,65281,95281,95142 894
23 janv. 2024288,95293,40273,75274,65274,6593 903
19 janv. 2024283,40297,55280,00296,25296,2547 921
18 janv. 2024289,45289,50280,00283,40283,4020 394
17 janv. 2024288,00291,40280,80287,35287,3529 485
16 janv. 2024295,80298,80285,10290,00290,0081 430
15 janv. 2024297,35297,35297,35297,35297,35-
12 janv. 2024285,00297,35282,00297,35297,3578 780
11 janv. 2024281,15284,00279,05283,20283,2033 260
10 janv. 2024283,95284,00275,65281,15281,1541 372
09 janv. 2024279,95285,00279,00281,15281,1533 795
08 janv. 2024284,90288,50275,35278,40278,4057 197
05 janv. 2024288,95289,00276,35281,95281,9554 763
04 janv. 2024286,10289,90281,75288,00288,0051 223
03 janv. 2024294,70294,90283,30289,15289,1597 228
02 janv. 2024290,00298,30281,05295,75295,75247 484
01 janv. 2024305,70305,70280,55295,85295,85532 204
29 déc. 2023291,15291,15291,15291,15291,1565 462
28 déc. 2023277,30277,30277,30277,30277,3028 582
27 déc. 2023264,10264,10264,10264,10264,10448 316
26 déc. 2023251,55251,55251,55251,55251,5530 160
22 déc. 2023231,05239,60231,00239,60239,6035 772
21 déc. 2023225,80234,80225,00228,20228,2047 780
20 déc. 2023243,60247,00231,95232,25232,2577 722
19 déc. 2023253,95254,00239,00244,15244,1576 747
18 déc. 2023259,00259,00249,00250,05250,0562 894
15 déc. 2023261,00267,00255,05256,25256,2544 176
14 déc. 2023254,10262,00254,10260,20260,20175 017
13 déc. 2023256,20256,20252,10254,10254,1067 795
12 déc. 2023252,25257,75252,25256,25256,2555 331
11 déc. 2023251,10257,75251,10255,20255,2054 347
08 déc. 2023260,00264,85251,75254,20254,2065 217
07 déc. 2023257,00261,85256,90259,75259,7586 685
06 déc. 2023261,35261,50252,50261,10261,10127 990
05 déc. 2023260,00262,90257,05261,40261,4076 719
04 déc. 2023264,00267,00254,55257,60257,6086 388
01 déc. 2023257,00267,00257,00260,75260,7596 270
30 nov. 2023259,50262,00249,10257,05257,0582 739
29 nov. 2023259,70262,00256,15260,00260,0089 699
28 nov. 2023258,00264,00253,10259,70259,7058 799
24 nov. 2023260,55270,00253,00255,35255,35151 202
23 nov. 2023270,00273,50256,30260,55260,55135 572
22 nov. 2023265,05274,60265,05269,75269,75292 584
21 nov. 2023253,10262,80253,10261,55261,55183 160
20 nov. 2023244,45254,00242,00252,60252,6083 021
17 nov. 2023242,95250,00240,00244,55244,5580 783
16 nov. 2023256,00256,00241,90242,95242,9588 496
15 nov. 2023253,50257,00244,00248,00248,00254 910
13 nov. 2023246,50254,95243,00253,45253,4590 353
10 nov. 2023244,90248,00240,00241,15241,15100 366
09 nov. 2023234,10244,95234,10241,15241,1586 080
08 nov. 2023234,45242,00230,20237,15237,15116 823
07 nov. 2023240,00241,90232,85234,40234,40144 862
06 nov. 2023252,45253,50243,15245,10245,10233 301
03 nov. 2023254,95256,35245,00252,45252,45251 505
02 nov. 2023256,00263,35251,80253,00253,00483 116
01 nov. 2023244,15256,95239,00253,85253,85711 014
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...