The Bombay Burmah Trading Corporation Limited (BOM:501425)
India · Delayed Price · Currency is INR 1,918.30
-56.40 (-2.86%)
At close: Nov 20, 2025
BOM:501425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,896.90 | 1,936.80 | 1,860.00 | 1,861.75 | 1,861.75 | -2.95% | 4,955 |
| Nov 20, 2025 | 1,972.95 | 1,973.00 | 1,914.10 | 1,918.30 | 1,918.30 | -2.86% | 9,053 |
| Nov 19, 2025 | 1,994.65 | 2,015.60 | 1,960.90 | 1,974.70 | 1,974.70 | -2.38% | 47,223 |
| Nov 18, 2025 | 1,841.85 | 2,049.00 | 1,841.85 | 2,022.90 | 2,022.90 | 9.83% | 301,744 |
| Nov 17, 2025 | 1,835.30 | 1,859.95 | 1,834.90 | 1,841.85 | 1,841.85 | 0.63% | 2,804 |
| Nov 14, 2025 | 1,878.00 | 1,905.00 | 1,824.00 | 1,830.30 | 1,830.30 | -2.38% | 12,856 |
| Nov 13, 2025 | 1,890.00 | 1,896.80 | 1,869.00 | 1,875.00 | 1,875.00 | -0.78% | 2,112 |
| Nov 12, 2025 | 1,901.90 | 1,918.00 | 1,881.85 | 1,889.70 | 1,889.70 | -0.83% | 3,237 |
| Nov 11, 2025 | 1,932.15 | 1,932.15 | 1,863.15 | 1,905.45 | 1,905.45 | -1.55% | 5,090 |
| Nov 10, 2025 | 1,924.75 | 1,940.00 | 1,905.45 | 1,935.40 | 1,935.40 | 1.76% | 3,546 |
| Nov 7, 2025 | 1,898.85 | 1,920.20 | 1,870.65 | 1,902.00 | 1,902.00 | -0.17% | 7,584 |
| Nov 6, 2025 | 1,962.05 | 2,004.60 | 1,894.85 | 1,905.20 | 1,905.20 | -2.53% | 5,809 |
| Nov 4, 2025 | 1,986.00 | 1,989.90 | 1,942.20 | 1,954.60 | 1,954.60 | -1.30% | 3,501 |
| Nov 3, 2025 | 1,999.15 | 2,011.00 | 1,966.00 | 1,980.25 | 1,980.25 | -0.01% | 1,782 |
| Oct 31, 2025 | 2,033.95 | 2,033.95 | 1,968.50 | 1,980.40 | 1,980.40 | -0.65% | 3,948 |
| Oct 30, 2025 | 2,023.00 | 2,050.25 | 1,983.00 | 1,993.40 | 1,993.40 | -1.17% | 4,852 |
| Oct 29, 2025 | 2,016.15 | 2,025.00 | 1,998.05 | 2,017.10 | 2,017.10 | 0.54% | 3,173 |
| Oct 28, 2025 | 2,034.25 | 2,041.70 | 1,999.75 | 2,006.35 | 2,006.35 | -1.37% | 3,432 |
| Oct 27, 2025 | 2,075.00 | 2,076.00 | 2,026.75 | 2,034.20 | 2,034.20 | -2.16% | 5,617 |
| Oct 24, 2025 | 2,102.40 | 2,103.70 | 2,060.00 | 2,079.20 | 2,079.20 | -1.10% | 4,044 |
| Oct 23, 2025 | 2,050.00 | 2,135.00 | 2,034.30 | 2,102.40 | 2,102.40 | 2.20% | 26,391 |
| Oct 21, 2025 | 2,040.05 | 2,081.80 | 2,038.50 | 2,057.05 | 2,057.05 | 0.51% | 4,565 |
| Oct 20, 2025 | 1,989.75 | 2,053.35 | 1,988.65 | 2,046.65 | 2,046.65 | 2.35% | 13,607 |
| Oct 17, 2025 | 1,898.00 | 2,089.95 | 1,898.00 | 1,999.65 | 1,999.65 | 5.98% | 185,743 |
| Oct 16, 2025 | 1,903.30 | 1,906.90 | 1,880.00 | 1,886.90 | 1,886.90 | -0.90% | 1,326 |
| Oct 15, 2025 | 1,885.35 | 1,920.95 | 1,865.00 | 1,904.05 | 1,904.05 | -0.32% | 2,306 |
| Oct 14, 2025 | 1,887.00 | 1,929.95 | 1,879.75 | 1,910.10 | 1,910.10 | 0.94% | 4,172 |
| Oct 13, 2025 | 1,878.95 | 1,896.70 | 1,849.90 | 1,892.25 | 1,892.25 | 0.71% | 1,365 |
| Oct 10, 2025 | 1,835.05 | 1,896.45 | 1,835.05 | 1,878.95 | 1,878.95 | 1.85% | 2,067 |
| Oct 9, 2025 | 1,847.95 | 1,860.75 | 1,830.80 | 1,844.90 | 1,844.90 | - | 1,562 |
| Oct 8, 2025 | 1,881.75 | 1,885.00 | 1,840.00 | 1,844.90 | 1,844.90 | -1.96% | 2,426 |
| Oct 7, 2025 | 1,912.05 | 1,917.65 | 1,873.45 | 1,881.75 | 1,881.75 | -1.67% | 2,671 |
| Oct 6, 2025 | 1,859.00 | 1,985.00 | 1,859.00 | 1,913.70 | 1,913.70 | 4.11% | 26,349 |
| Oct 3, 2025 | 1,820.00 | 1,842.50 | 1,793.90 | 1,838.20 | 1,838.20 | 1.96% | 2,238 |
| Oct 1, 2025 | 1,790.00 | 1,812.35 | 1,764.15 | 1,802.80 | 1,802.80 | 1.66% | 3,046 |
| Sep 30, 2025 | 1,750.05 | 1,789.80 | 1,745.00 | 1,773.40 | 1,773.40 | 0.59% | 2,432 |
| Sep 29, 2025 | 1,792.00 | 1,799.15 | 1,754.20 | 1,763.05 | 1,763.05 | -1.26% | 3,179 |
| Sep 26, 2025 | 1,857.00 | 1,857.00 | 1,777.00 | 1,785.55 | 1,785.55 | -3.91% | 3,510 |
| Sep 25, 2025 | 1,866.05 | 1,880.85 | 1,854.45 | 1,858.15 | 1,858.15 | -1.10% | 1,014 |
| Sep 24, 2025 | 1,885.00 | 1,900.70 | 1,872.50 | 1,878.80 | 1,878.80 | 0.02% | 1,351 |
| Sep 23, 2025 | 1,910.00 | 1,916.30 | 1,876.00 | 1,878.50 | 1,878.50 | -1.64% | 2,554 |
| Sep 22, 2025 | 1,956.35 | 1,956.35 | 1,902.00 | 1,909.75 | 1,909.75 | -1.36% | 3,310 |
| Sep 19, 2025 | 1,958.25 | 1,965.15 | 1,930.00 | 1,936.00 | 1,936.00 | -1.00% | 1,880 |
| Sep 18, 2025 | 1,961.20 | 1,979.00 | 1,947.95 | 1,955.50 | 1,955.50 | -0.07% | 2,025 |
| Sep 17, 2025 | 1,945.60 | 1,987.15 | 1,933.95 | 1,956.95 | 1,956.95 | 0.85% | 4,300 |
| Sep 16, 2025 | 1,952.25 | 1,993.25 | 1,929.00 | 1,940.55 | 1,940.55 | -1.00% | 3,822 |
| Sep 15, 2025 | 1,876.95 | 1,976.20 | 1,875.05 | 1,960.20 | 1,960.20 | 4.41% | 5,116 |
| Sep 12, 2025 | 1,884.60 | 1,917.00 | 1,873.20 | 1,877.40 | 1,877.40 | -0.75% | 5,003 |
| Sep 11, 2025 | 1,884.00 | 1,913.15 | 1,869.10 | 1,891.65 | 1,891.65 | 0.39% | 2,448 |
| Sep 10, 2025 | 1,862.00 | 1,906.20 | 1,862.00 | 1,884.25 | 1,884.25 | 1.28% | 1,513 |