BlackBuck Limited (NSE:BLACKBUCK)
India
· Delayed Price · Currency is INR 630.70
-31.10 (-4.70%)
At close: Dec 5, 2025
BlackBuck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 670.05 | 720.50 | 666.00 | 708.95 | 708.95 | 3.42% | 2,104,373 |
| Oct 10, 2025 | 679.00 | 694.40 | 667.50 | 685.50 | 685.50 | 0.93% | 1,575,276 |
| Oct 9, 2025 | 620.95 | 688.80 | 618.30 | 679.15 | 679.15 | 8.79% | 4,863,350 |
| Oct 8, 2025 | 618.25 | 630.00 | 614.40 | 624.30 | 624.30 | 0.44% | 510,170 |
| Oct 7, 2025 | 602.65 | 623.90 | 601.65 | 621.55 | 621.55 | 3.44% | 541,575 |
| Oct 6, 2025 | 626.20 | 626.20 | 586.35 | 600.90 | 600.90 | -3.53% | 1,513,977 |
| Oct 3, 2025 | 630.00 | 636.40 | 610.00 | 622.90 | 622.90 | -1.70% | 910,457 |
| Oct 1, 2025 | 618.00 | 652.75 | 616.90 | 633.65 | 633.65 | 1.73% | 1,187,121 |
| Sep 30, 2025 | 633.40 | 642.20 | 617.00 | 622.90 | 622.90 | -1.64% | 1,368,489 |
| Sep 29, 2025 | 613.25 | 636.75 | 604.20 | 633.30 | 633.30 | 3.24% | 1,573,805 |
| Sep 26, 2025 | 614.65 | 622.00 | 603.00 | 613.40 | 613.40 | 0.22% | 686,485 |
| Sep 25, 2025 | 599.85 | 628.25 | 598.40 | 612.05 | 612.05 | 2.03% | 1,072,686 |
| Sep 24, 2025 | 587.90 | 605.50 | 587.90 | 599.85 | 599.85 | 1.55% | 469,381 |