The Bombay Burmah Trading Corporation Limited (BOM:501425)
India · Delayed Price · Currency is INR 1,418.05
+3.75 (0.27%)
At close: Mar 25, 2026
BOM:501425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,425.00 | 1,449.85 | 1,416.10 | 1,418.05 | 1,418.05 | 0.27% | 4,470 |
| Mar 24, 2026 | 1,433.00 | 1,433.65 | 1,387.05 | 1,414.30 | 1,414.30 | 1.37% | 4,373 |
| Mar 23, 2026 | 1,495.00 | 1,495.00 | 1,384.35 | 1,395.15 | 1,395.15 | -7.15% | 7,678 |
| Mar 20, 2026 | 1,529.95 | 1,536.05 | 1,497.95 | 1,502.65 | 1,502.65 | -0.60% | 777 |
| Mar 19, 2026 | 1,527.25 | 1,536.65 | 1,509.15 | 1,511.65 | 1,511.65 | -1.91% | 3,091 |
| Mar 18, 2026 | 1,513.50 | 1,565.00 | 1,513.50 | 1,541.10 | 1,541.10 | 1.82% | 2,676 |
| Mar 17, 2026 | 1,502.70 | 1,524.35 | 1,496.00 | 1,513.50 | 1,513.50 | 1.08% | 2,243 |
| Mar 16, 2026 | 1,524.20 | 1,524.70 | 1,477.10 | 1,497.40 | 1,497.40 | -1.76% | 2,158 |
| Mar 13, 2026 | 1,569.20 | 1,569.20 | 1,505.95 | 1,524.20 | 1,524.20 | -2.87% | 2,760 |
| Mar 12, 2026 | 1,569.00 | 1,593.50 | 1,539.50 | 1,569.25 | 1,569.25 | -0.34% | 5,297 |
| Mar 11, 2026 | 1,568.00 | 1,590.35 | 1,561.25 | 1,574.60 | 1,574.60 | 0.86% | 1,285 |
| Mar 10, 2026 | 1,549.00 | 1,569.85 | 1,530.00 | 1,561.25 | 1,561.25 | 1.64% | 2,356 |
| Mar 9, 2026 | 1,601.05 | 1,601.05 | 1,513.90 | 1,536.00 | 1,536.00 | -5.30% | 5,957 |
| Mar 6, 2026 | 1,615.10 | 1,629.20 | 1,601.10 | 1,621.95 | 1,621.95 | -0.21% | 564 |
| Mar 5, 2026 | 1,552.05 | 1,635.20 | 1,552.05 | 1,625.30 | 1,625.30 | 3.72% | 4,393 |
| Mar 4, 2026 | 1,638.35 | 1,638.35 | 1,565.10 | 1,567.00 | 1,567.00 | -4.63% | 4,012 |
| Mar 2, 2026 | 1,591.05 | 1,679.10 | 1,591.05 | 1,643.00 | 1,643.00 | -3.06% | 6,310 |
| Feb 27, 2026 | 1,726.75 | 1,726.75 | 1,690.05 | 1,694.85 | 1,694.85 | -1.85% | 2,317 |
| Feb 26, 2026 | 1,740.05 | 1,763.10 | 1,716.10 | 1,726.75 | 1,726.75 | -1.99% | 1,140 |
| Feb 25, 2026 | 1,773.55 | 1,774.70 | 1,744.85 | 1,761.80 | 1,761.80 | -0.17% | 920 |
| Feb 24, 2026 | 1,768.05 | 1,771.00 | 1,749.00 | 1,764.85 | 1,764.85 | -0.79% | 1,218 |
| Feb 23, 2026 | 1,784.00 | 1,805.00 | 1,772.00 | 1,778.85 | 1,778.85 | 0.22% | 806 |
| Feb 20, 2026 | 1,771.00 | 1,784.00 | 1,756.05 | 1,775.00 | 1,775.00 | -0.65% | 1,923 |
| Feb 19, 2026 | 1,820.10 | 1,828.55 | 1,773.15 | 1,786.65 | 1,769.65 | -1.84% | 1,120 |
| Feb 18, 2026 | 1,830.00 | 1,834.30 | 1,814.15 | 1,820.10 | 1,802.78 | 0.69% | 1,295 |
| Feb 17, 2026 | 1,797.80 | 1,826.35 | 1,797.80 | 1,807.70 | 1,790.50 | 0.38% | 492 |
| Feb 16, 2026 | 1,789.00 | 1,807.75 | 1,784.85 | 1,800.90 | 1,783.76 | 0.50% | 1,971 |
| Feb 13, 2026 | 1,800.10 | 1,812.75 | 1,773.40 | 1,791.95 | 1,774.90 | -1.22% | 3,468 |
| Feb 12, 2026 | 1,847.75 | 1,851.75 | 1,809.00 | 1,814.05 | 1,796.79 | -2.08% | 737 |
| Feb 11, 2026 | 1,838.55 | 1,902.35 | 1,828.50 | 1,852.65 | 1,835.02 | 2.59% | 7,255 |
| Feb 10, 2026 | 1,793.10 | 1,816.00 | 1,789.60 | 1,805.95 | 1,788.77 | 0.78% | 2,164 |
| Feb 9, 2026 | 1,771.25 | 1,794.00 | 1,771.25 | 1,792.05 | 1,775.00 | 0.85% | 2,255 |
| Feb 6, 2026 | 1,750.55 | 1,785.00 | 1,750.55 | 1,776.90 | 1,759.99 | 0.19% | 642 |
| Feb 5, 2026 | 1,756.50 | 1,795.00 | 1,740.25 | 1,773.50 | 1,756.63 | 0.97% | 2,320 |
| Feb 4, 2026 | 1,799.85 | 1,799.85 | 1,742.00 | 1,756.40 | 1,739.69 | -0.08% | 1,340 |
| Feb 3, 2026 | 1,717.65 | 1,766.45 | 1,717.65 | 1,757.85 | 1,741.12 | 2.41% | 1,045 |
| Feb 2, 2026 | 1,678.15 | 1,760.00 | 1,659.50 | 1,716.45 | 1,700.12 | 2.39% | 2,054 |
| Feb 1, 2026 | 1,717.60 | 1,733.00 | 1,661.00 | 1,676.35 | 1,660.40 | -2.40% | 3,065 |
| Jan 30, 2026 | 1,713.35 | 1,731.55 | 1,690.55 | 1,717.55 | 1,701.21 | 0.25% | 2,355 |
| Jan 29, 2026 | 1,724.70 | 1,731.85 | 1,704.70 | 1,713.35 | 1,697.05 | -0.66% | 1,798 |
| Jan 28, 2026 | 1,702.55 | 1,735.25 | 1,702.55 | 1,724.65 | 1,708.24 | 1.33% | 1,494 |
| Jan 27, 2026 | 1,732.65 | 1,732.65 | 1,682.75 | 1,701.95 | 1,685.76 | -1.80% | 3,906 |
| Jan 23, 2026 | 1,848.85 | 1,848.85 | 1,728.60 | 1,733.20 | 1,716.71 | -2.22% | 1,615 |
| Jan 22, 2026 | 1,732.90 | 1,785.00 | 1,732.90 | 1,772.55 | 1,755.68 | 2.30% | 2,069 |
| Jan 21, 2026 | 1,698.40 | 1,770.00 | 1,698.40 | 1,732.65 | 1,716.16 | 1.16% | 5,303 |
| Jan 20, 2026 | 1,789.20 | 1,793.90 | 1,694.35 | 1,712.80 | 1,696.50 | -4.40% | 5,701 |
| Jan 19, 2026 | 1,800.55 | 1,818.70 | 1,786.90 | 1,791.55 | 1,774.50 | -1.26% | 1,595 |
| Jan 16, 2026 | 1,813.65 | 1,837.95 | 1,810.05 | 1,814.40 | 1,797.14 | -1.71% | 3,536 |
| Jan 14, 2026 | 1,808.00 | 1,854.00 | 1,802.05 | 1,846.05 | 1,828.48 | 1.57% | 3,826 |
| Jan 13, 2026 | 1,849.80 | 1,849.80 | 1,807.25 | 1,817.45 | 1,800.16 | 0.77% | 2,982 |