The Bombay Burmah Trading Corporation Limited (BOM:501425)
India flag India · Delayed Price · Currency is INR
2,017.10
+10.75 (0.54%)
At close: Oct 29, 2025

BOM:501425 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,023.002,050.251,983.001,993.401,993.40-1.17%4,852
Oct 29, 20252,016.152,025.001,998.052,017.102,017.100.54%3,173
Oct 28, 20252,034.252,041.701,999.752,006.352,006.35-1.37%3,432
Oct 27, 20252,075.002,076.002,026.752,034.202,034.20-2.16%5,617
Oct 24, 20252,102.402,103.702,060.002,079.202,079.20-1.10%4,044
Oct 23, 20252,050.002,135.002,034.302,102.402,102.402.20%26,391
Oct 21, 20252,040.052,081.802,038.502,057.052,057.050.51%4,565
Oct 20, 20251,989.752,053.351,988.652,046.652,046.652.35%13,607
Oct 17, 20251,898.002,089.951,898.001,999.651,999.655.98%185,743
Oct 16, 20251,903.301,906.901,880.001,886.901,886.90-0.90%1,326
Oct 15, 20251,885.351,920.951,865.001,904.051,904.05-0.32%2,306
Oct 14, 20251,887.001,929.951,879.751,910.101,910.100.94%4,172
Oct 13, 20251,878.951,896.701,849.901,892.251,892.250.71%1,365
Oct 10, 20251,835.051,896.451,835.051,878.951,878.951.85%2,067
Oct 9, 20251,847.951,860.751,830.801,844.901,844.90-1,562
Oct 8, 20251,881.751,885.001,840.001,844.901,844.90-1.96%2,426
Oct 7, 20251,912.051,917.651,873.451,881.751,881.75-1.67%2,671
Oct 6, 20251,859.001,985.001,859.001,913.701,913.704.11%26,349
Oct 3, 20251,820.001,842.501,793.901,838.201,838.201.96%2,238
Oct 1, 20251,790.001,812.351,764.151,802.801,802.801.66%3,046
Sep 30, 20251,750.051,789.801,745.001,773.401,773.400.59%2,432
Sep 29, 20251,792.001,799.151,754.201,763.051,763.05-1.26%3,179
Sep 26, 20251,857.001,857.001,777.001,785.551,785.55-3.91%3,510
Sep 25, 20251,866.051,880.851,854.451,858.151,858.15-1.10%1,014
Sep 24, 20251,885.001,900.701,872.501,878.801,878.800.02%1,351
Sep 23, 20251,910.001,916.301,876.001,878.501,878.50-1.64%2,554
Sep 22, 20251,956.351,956.351,902.001,909.751,909.75-1.36%3,310
Sep 19, 20251,958.251,965.151,930.001,936.001,936.00-1.00%1,880
Sep 18, 20251,961.201,979.001,947.951,955.501,955.50-0.07%2,025
Sep 17, 20251,945.601,987.151,933.951,956.951,956.950.85%4,300
Sep 16, 20251,952.251,993.251,929.001,940.551,940.55-1.00%3,822
Sep 15, 20251,876.951,976.201,875.051,960.201,960.204.41%5,116
Sep 12, 20251,884.601,917.001,873.201,877.401,877.40-0.75%5,003
Sep 11, 20251,884.001,913.151,869.101,891.651,891.650.39%2,448
Sep 10, 20251,862.001,906.201,862.001,884.251,884.251.28%1,513
Sep 9, 20251,864.351,886.351,844.001,860.451,860.45-0.31%3,574
Sep 8, 20251,851.001,872.451,837.251,866.301,866.300.73%1,730
Sep 5, 20251,878.301,878.351,841.001,852.801,852.80-1.36%2,529
Sep 4, 20251,866.051,918.001,861.351,878.351,878.352.33%8,493
Sep 3, 20251,831.951,841.201,813.701,835.651,835.650.63%1,185
Sep 2, 20251,794.951,834.701,781.401,824.151,824.152.08%2,066
Sep 1, 20251,756.251,793.901,752.651,786.901,786.901.83%5,042
Aug 29, 20251,800.801,825.701,745.001,754.851,754.85-2.55%3,542
Aug 28, 20251,799.851,851.101,748.001,800.801,800.801.75%8,013
Aug 26, 20251,800.551,806.351,761.201,769.901,769.90-1.74%1,351
Aug 25, 20251,830.051,830.051,800.301,801.201,801.20-1.28%774
Aug 22, 20251,879.951,879.951,821.351,824.501,824.50-0.95%1,105
Aug 21, 20251,872.001,872.001,837.601,842.001,842.00-1.29%867
Aug 20, 20251,864.601,871.001,850.101,866.151,866.150.08%2,327
Aug 19, 20251,857.301,869.751,843.001,864.601,864.600.78%1,020