Black Box Limited ( BBOX.NS) - Price History
Monthly price history for BBOX.NS (Black Box Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹1,072.90 | ₹1,072.90 |
| May 2026 | ₹1,037.15 | ₹1,037.15 |
| April 2026 | ₹639.60 | ₹639.60 |
| March 2026 | ₹447.15 | ₹447.15 |
| February 2026 | ₹533.50 | ₹533.50 |
| January 2026 | ₹515.20 | ₹515.20 |
| December 2025 | ₹550.85 | ₹550.85 |
| November 2025 | ₹533.80 | ₹533.80 |
| October 2025 | ₹530.65 | ₹530.65 |
| September 2025 | ₹515.25 | ₹515.25 |
| August 2025 | ₹452 | ₹452 |
| July 2025 | ₹507.78 | ₹508.90 |
| June 2025 | ₹522.85 | ₹524 |
| May 2025 | ₹515.27 | ₹516.40 |
| April 2025 | ₹372.33 | ₹373.15 |
| March 2025 | ₹359.46 | ₹360.25 |
| February 2025 | ₹371.98 | ₹372.80 |
| January 2025 | ₹514.07 | ₹515.20 |
| December 2024 | ₹647.33 | ₹648.75 |
| November 2024 | ₹627.57 | ₹628.95 |
| October 2024 | ₹486.33 | ₹487.40 |
| September 2024 | ₹499.70 | ₹500.80 |
| August 2024 | ₹512.27 | ₹513.40 |
| July 2024 | ₹511.28 | ₹512.40 |
| June 2024 | ₹349.82 | ₹350.59 |
| May 2024 | ₹244.76 | ₹245.30 |
| April 2024 | ₹239.32 | ₹239.85 |
| March 2024 | ₹224.61 | ₹225.10 |
| February 2024 | ₹262.92 | ₹263.50 |
| January 2024 | ₹283.38 | ₹284 |
| December 2023 | ₹290.51 | ₹291.15 |
| November 2023 | ₹256.49 | ₹257.05 |
| October 2023 | ₹242.67 | ₹243.20 |
| September 2023 | ₹184.39 | ₹184.80 |
| August 2023 | ₹212.88 | ₹213.35 |
| July 2023 | ₹200.96 | ₹201.40 |
| June 2023 | ₹133.96 | ₹134.25 |
| May 2023 | ₹138.05 | ₹138.35 |
| April 2023 | ₹137.05 | ₹137.35 |
| March 2023 | ₹93.14 | ₹93.35 |
| February 2023 | ₹105.42 | ₹105.65 |
| January 2023 | ₹126.27 | ₹126.55 |
| December 2022 | ₹133.51 | ₹133.80 |
| November 2022 | ₹136.80 | ₹137.10 |
| October 2022 | ₹159.85 | ₹160.20 |
| September 2022 | ₹138.99 | ₹139.30 |
| August 2022 | ₹133.51 | ₹133.80 |
| July 2022 | ₹140.89 | ₹141.20 |
| June 2022 | ₹147.88 | ₹148.20 |
| May 2022 | ₹162.09 | ₹162.45 |
| April 2022 | ₹158.22 | ₹792.85 |
| March 2022 | ₹150.47 | ₹754 |
| February 2022 | ₹168.01 | ₹841.90 |
| January 2022 | ₹176.05 | ₹882.20 |
| December 2021 | ₹162.97 | ₹816.65 |
| November 2021 | ₹164.16 | ₹822.60 |
| October 2021 | ₹191.57 | ₹959.95 |
| September 2021 | ₹200.93 | ₹1,006.85 |
| August 2021 | ₹184.87 | ₹926.40 |
| July 2021 | ₹237.60 | ₹1,190.60 |
| June 2021 | ₹213.10 | ₹1,067.85 |
| May 2021 | ₹280.85 | ₹1,407.35 |
| April 2021 | ₹317.03 | ₹1,588.65 |
| March 2021 | ₹257.61 | ₹1,290.90 |
| February 2021 | ₹199.42 | ₹999.30 |
| January 2021 | ₹150.29 | ₹753.10 |
| December 2020 | ₹144.77 | ₹725.45 |
| November 2020 | ₹120.46 | ₹603.60 |
| October 2020 | ₹125.78 | ₹630.30 |
| September 2020 | ₹69.75 | ₹349.50 |
| August 2020 | ₹64.29 | ₹322.15 |
| July 2020 | ₹64.53 | ₹323.35 |
| June 2020 | ₹58.40 | ₹292.65 |
| May 2020 | ₹49.23 | ₹246.70 |
| April 2020 | ₹50.09 | ₹251 |
| March 2020 | ₹45.25 | ₹226.75 |
| February 2020 | ₹84.24 | ₹422.15 |
| January 2020 | ₹48.13 | ₹241.20 |
| December 2019 | ₹28.92 | ₹144.90 |
| November 2019 | ₹25.14 | ₹125.95 |
| October 2019 | ₹22.63 | ₹113.40 |
| September 2019 | ₹22.99 | ₹115.20 |
| August 2019 | ₹21.88 | ₹109.65 |
| July 2019 | ₹17.18 | ₹86.10 |
| June 2019 | ₹21.95 | ₹110 |
| May 2019 | ₹21.96 | ₹110.05 |
| April 2019 | ₹21.74 | ₹108.95 |
| March 2019 | ₹22.17 | ₹111.10 |
| February 2019 | ₹20.95 | ₹105 |
| January 2019 | ₹23.15 | ₹116 |
| December 2018 | ₹14.87 | ₹74.50 |
| November 2018 | ₹13.72 | ₹68.75 |
| October 2018 | ₹12.41 | ₹62.20 |
| September 2018 | ₹13.39 | ₹67.10 |
| August 2018 | ₹20.71 | ₹103.80 |
| July 2018 | ₹23.61 | ₹118.30 |
| June 2018 | ₹20.26 | ₹101.50 |
| May 2018 | ₹24.66 | ₹123.55 |
| April 2018 | ₹26.04 | ₹130.50 |
| March 2018 | ₹20.02 | ₹100.30 |
| February 2018 | ₹23.95 | ₹120 |
| January 2018 | ₹24.33 | ₹121.90 |
| December 2017 | ₹25.56 | ₹128.10 |
| November 2017 | ₹21.95 | ₹110 |
| October 2017 | ₹23.20 | ₹116.25 |
| September 2017 | ₹23.29 | ₹116.70 |
| August 2017 | ₹21.78 | ₹109.15 |
| July 2017 | ₹23.65 | ₹118.50 |
| June 2017 | ₹25.31 | ₹126.85 |
| May 2017 | ₹22.92 | ₹114.85 |
| April 2017 | ₹19.75 | ₹98.95 |
| March 2017 | ₹18.42 | ₹92.30 |
| February 2017 | ₹18.02 | ₹90.30 |
| January 2017 | ₹17.27 | ₹86.55 |
| December 2016 | ₹17.89 | ₹89.65 |
| November 2016 | ₹18.07 | ₹90.55 |
| October 2016 | ₹16.27 | ₹81.55 |
| September 2016 | ₹15.49 | ₹77.60 |
| August 2016 | ₹16.10 | ₹80.70 |
| July 2016 | ₹12.27 | ₹61.50 |
| June 2016 | ₹12.23 | ₹61.30 |
| May 2016 | ₹12.14 | ₹60.85 |
| April 2016 | ₹13.70 | ₹68.65 |
| March 2016 | ₹13.03 | ₹65.30 |
| February 2016 | ₹11.46 | ₹57.45 |
| January 2016 | ₹15.82 | ₹79.30 |
| December 2015 | ₹18.93 | ₹94.85 |
| November 2015 | ₹18.09 | ₹90.65 |
| October 2015 | ₹19.50 | ₹97.70 |
| September 2015 | ₹19.65 | ₹98.45 |
| August 2015 | ₹20.44 | ₹102.40 |
| July 2015 | ₹27.58 | ₹138.20 |
| June 2015 | ₹20.73 | ₹103.90 |
| May 2015 | ₹24.03 | ₹120.40 |
| April 2015 | ₹19.56 | ₹98 |
| March 2015 | ₹18.24 | ₹91.40 |
| February 2015 | ₹20.70 | ₹103.70 |
| January 2015 | ₹17.22 | ₹86.30 |
| December 2014 | ₹16.08 | ₹80.60 |
| November 2014 | ₹17.83 | ₹89.35 |
| October 2014 | ₹13.23 | ₹66.30 |
| September 2014 | ₹12.96 | ₹64.95 |
| August 2014 | ₹11.80 | ₹59.15 |
| July 2014 | ₹12.58 | ₹63.05 |
| June 2014 | ₹15.12 | ₹75.75 |
| May 2014 | ₹12.47 | ₹62.50 |
| April 2014 | ₹10.53 | ₹52.75 |
| March 2014 | ₹9.70 | ₹48.60 |
| February 2014 | ₹9.45 | ₹47.35 |
| January 2014 | ₹12.68 | ₹63.55 |
| December 2013 | ₹13.95 | ₹69.90 |
| November 2013 | ₹13.29 | ₹66.60 |
| October 2013 | ₹14.63 | ₹73.30 |
| September 2013 | ₹17.20 | ₹86.20 |
| August 2013 | ₹18.16 | ₹91 |
| July 2013 | ₹19.18 | ₹96.10 |
| June 2013 | ₹11.30 | ₹56.65 |
| May 2013 | ₹13.58 | ₹68.05 |
| April 2013 | ₹22.31 | ₹111.80 |
| March 2013 | ₹23.41 | ₹117.30 |
| February 2013 | ₹23.73 | ₹118.90 |
| January 2013 | ₹37.77 | ₹189.25 |
| December 2012 | ₹39.17 | ₹196.30 |
| November 2012 | ₹40.92 | ₹410.10 |
| October 2012 | ₹39.76 | ₹398.50 |
| September 2012 | ₹40.13 | ₹402.20 |
| August 2012 | ₹38.96 | ₹390.50 |
| July 2012 | ₹26.10 | ₹261.60 |
| June 2012 | ₹23.96 | ₹249.50 |
| May 2012 | ₹20.64 | ₹214.90 |
| April 2012 | ₹17.96 | ₹187 |
| March 2012 | ₹17.62 | ₹183.50 |
| February 2012 | ₹13.73 | ₹143 |
| January 2012 | ₹12.76 | ₹132.90 |
| December 2011 | ₹12.04 | ₹125.40 |
| November 2011 | ₹13.44 | ₹140 |
| October 2011 | ₹14.70 | ₹153.10 |
| September 2011 | ₹15.95 | ₹166.10 |
| August 2011 | ₹11.02 | ₹114.70 |
| July 2011 | ₹15.03 | ₹156.50 |
| June 2011 | ₹15.69 | ₹165.60 |
| May 2011 | ₹15.70 | ₹165.70 |
| April 2011 | ₹16.87 | ₹178.10 |
| March 2011 | ₹15.86 | ₹167.40 |
| February 2011 | ₹15.65 | ₹165.20 |
| January 2011 | ₹21.13 | ₹223.10 |
| December 2010 | ₹22.92 | ₹241.90 |
| November 2010 | ₹21.81 | ₹230.20 |
| October 2010 | ₹21.46 | ₹231 |
| September 2010 | ₹21.56 | ₹232.10 |
| August 2010 | ₹21.80 | ₹234.70 |
| July 2010 | ₹24.86 | ₹267.60 |
| June 2010 | ₹24.01 | ₹258.50 |
| May 2010 | ₹23.86 | ₹256.90 |
| April 2010 | ₹22.67 | ₹244 |
| March 2010 | ₹21.60 | ₹232.50 |
| February 2010 | ₹20.46 | ₹220.20 |
| January 2010 | ₹18.62 | ₹200.50 |
| December 2009 | ₹17.24 | ₹189.10 |
| November 2009 | ₹15.48 | ₹169.80 |
| October 2009 | ₹14.18 | ₹155.50 |
| September 2009 | ₹16.78 | ₹184.10 |
| August 2009 | ₹12.98 | ₹142.40 |
| July 2009 | ₹10.95 | ₹120.10 |
| June 2009 | ₹9.12 | ₹100 |
| May 2009 | ₹11.15 | ₹122.30 |
| April 2009 | ₹7.29 | ₹80 |
| March 2009 | ₹7 | ₹76.80 |
| February 2009 | ₹6.43 | ₹70.50 |
| January 2009 | ₹6.37 | ₹69.90 |
| December 2008 | ₹7.90 | ₹90.20 |
| November 2008 | ₹5.94 | ₹67.80 |
| October 2008 | ₹6.37 | ₹72.70 |
| September 2008 | ₹8.83 | ₹100.80 |
| August 2008 | ₹11.66 | ₹133.10 |
| July 2008 | ₹11.73 | ₹133.80 |
| June 2008 | ₹11.88 | ₹135.60 |
| May 2008 | ₹14.59 | ₹166.50 |
| April 2008 | ₹16.55 | ₹188.90 |
| March 2008 | ₹14.47 | ₹165.10 |
| February 2008 | ₹18.36 | ₹209.50 |
| January 2008 | ₹19.63 | ₹224 |
| December 2007 | ₹26.48 | ₹302.20 |
| November 2007 | ₹20.97 | ₹244.80 |
| October 2007 | ₹21.40 | ₹249.80 |
| September 2007 | ₹27.40 | ₹319.80 |
| August 2007 | ₹25.64 | ₹299.30 |
| July 2007 | ₹27.81 | ₹324.60 |
| June 2007 | ₹30.03 | ₹350.50 |
| May 2007 | ₹30.16 | ₹352 |
| April 2007 | ₹25.08 | ₹292.80 |
| March 2007 | ₹23.71 | ₹276.70 |
| February 2007 | ₹26.13 | ₹305 |
| January 2007 | ₹20.93 | ₹244.30 |
| December 2006 | ₹19.40 | ₹226.40 |
| November 2006 | ₹19.85 | ₹231.70 |
| October 2006 | ₹23.19 | ₹270.70 |
| September 2006 | ₹21.63 | ₹252.50 |
| August 2006 | ₹21.75 | ₹253.90 |
| July 2006 | ₹23.77 | ₹277.40 |
| June 2006 | ₹24.37 | ₹289.10 |
| May 2006 | ₹27.37 | ₹324.70 |
| April 2006 | ₹35.22 | ₹417.80 |
| March 2006 | ₹38.44 | ₹456 |
| February 2006 | ₹37.94 | ₹450 |
| January 2006 | ₹34.73 | ₹412 |
| December 2005 | ₹41.51 | ₹492.40 |
| November 2005 | ₹36.91 | ₹437.80 |
| October 2005 | ₹30.70 | ₹364.20 |
| September 2005 | ₹29.94 | ₹355.10 |
| August 2005 | ₹31.17 | ₹369.70 |
| July 2005 | ₹30.26 | ₹359 |
| June 2005 | ₹31.18 | ₹369.80 |
| May 2005 | ₹30.86 | ₹370.70 |
| April 2005 | ₹33.22 | ₹399 |
| March 2005 | ₹33.21 | ₹398.90 |
| February 2005 | ₹33.49 | ₹402.20 |
| January 2005 | ₹29.44 | ₹353.60 |
| December 2004 | ₹25.03 | ₹300.60 |
| November 2004 | ₹26.87 | ₹322.70 |
| October 2004 | ₹24.58 | ₹295.20 |
| September 2004 | ₹30.12 | ₹361.70 |
| August 2004 | ₹27.79 | ₹333.80 |
| July 2004 | ₹21.61 | ₹259.50 |
| June 2004 | ₹17.98 | ₹216 |
| May 2004 | ₹17.41 | ₹213.50 |
| April 2004 | ₹17.65 | ₹216.50 |
| March 2004 | ₹16.82 | ₹206.30 |
| February 2004 | ₹17.59 | ₹215.70 |
| January 2004 | ₹18.78 | ₹230.40 |
| December 2003 | ₹20.39 | ₹250.10 |
| November 2003 | ₹16.85 | ₹206.70 |
| October 2003 | ₹11.40 | ₹139.80 |
| September 2003 | ₹11.83 | ₹145.10 |
| August 2003 | ₹12.33 | ₹151.20 |
| July 2003 | ₹10.65 | ₹130.60 |
| June 2003 | ₹10.03 | ₹123 |
| May 2003 | ₹10.04 | ₹123.10 |
| April 2003 | ₹8.30 | ₹101.80 |
| March 2003 | ₹7.73 | ₹94.80 |
| February 2003 | ₹9.50 | ₹116.50 |
| January 2003 | ₹10.22 | ₹125.30 |
| December 2002 | ₹12.08 | ₹148.20 |
| November 2002 | ₹10.69 | ₹131.10 |
| October 2002 | ₹8.96 | ₹109.90 |
| September 2002 | ₹10.70 | ₹131.20 |
| August 2002 | ₹11.29 | ₹138.50 |
| July 2002 | ₹10.18 | ₹124.80 |
BBOX.NS
Price: ₹1,072.90
52 week price:
Dividend Yield: 0.20%
5-year range yield:
Forward Dividend Yield: 0.09%
Dividend Per Share: 1.00 INR
Earnings Per Share: 12.47 INR
P/E Ratio: 41.10
Exchange: NSI
Sector: Technology
Industry: Software - Application
Market Capitalization: 87.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1