The Bombay Burmah Trading Corporation Limited (BOM:501425)
India · Delayed Price · Currency is INR 1,840.25
-38.40 (-2.04%)
At close: Aug 8, 2025
BOM:501425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,842.05 | 1,876.25 | 1,821.50 | 1,840.25 | 1,840.25 | -2.04% | 2,347 |
| Aug 7, 2025 | 1,835.00 | 1,882.90 | 1,823.95 | 1,878.65 | 1,878.65 | 1.99% | 793 |
| Aug 6, 2025 | 1,845.05 | 1,873.30 | 1,836.40 | 1,842.00 | 1,842.00 | -0.99% | 1,256 |
| Aug 5, 2025 | 1,890.35 | 1,891.05 | 1,855.10 | 1,860.50 | 1,860.50 | -1.92% | 2,432 |
| Aug 4, 2025 | 1,921.60 | 1,921.60 | 1,880.00 | 1,896.95 | 1,896.95 | -0.24% | 1,857 |
| Aug 1, 2025 | 1,901.00 | 1,944.00 | 1,893.45 | 1,901.60 | 1,901.60 | 0.33% | 1,230 |
| Jul 31, 2025 | 1,822.20 | 1,916.00 | 1,822.20 | 1,895.40 | 1,895.40 | -2.06% | 1,614 |
| Jul 30, 2025 | 1,961.30 | 1,965.55 | 1,931.70 | 1,935.35 | 1,935.35 | -0.58% | 1,997 |
| Jul 29, 2025 | 2,007.95 | 2,007.95 | 1,933.10 | 1,946.60 | 1,946.60 | 1.54% | 2,040 |
| Jul 28, 2025 | 1,962.00 | 1,962.00 | 1,903.05 | 1,917.10 | 1,917.10 | -1.75% | 2,800 |
| Jul 25, 2025 | 1,993.95 | 1,993.95 | 1,939.35 | 1,951.25 | 1,951.25 | -1.00% | 4,004 |
| Jul 24, 2025 | 1,982.00 | 2,021.95 | 1,950.35 | 1,970.90 | 1,970.90 | -0.53% | 5,984 |
| Jul 23, 2025 | 1,941.05 | 2,034.00 | 1,941.00 | 1,981.50 | 1,981.50 | 1.79% | 13,803 |
| Jul 22, 2025 | 1,968.90 | 1,976.55 | 1,941.00 | 1,946.70 | 1,946.70 | -0.47% | 1,353 |
| Jul 21, 2025 | 2,051.95 | 2,051.95 | 1,948.30 | 1,955.80 | 1,955.80 | -2.46% | 3,379 |
| Jul 18, 2025 | 2,042.20 | 2,042.20 | 2,001.00 | 2,005.20 | 2,005.20 | -1.32% | 1,530 |
| Jul 17, 2025 | 2,004.05 | 2,071.50 | 1,997.60 | 2,032.00 | 2,032.00 | 1.82% | 11,342 |
| Jul 16, 2025 | 1,987.00 | 2,045.90 | 1,984.20 | 1,995.75 | 1,995.75 | 0.04% | 8,991 |
| Jul 15, 2025 | 1,950.00 | 2,019.15 | 1,944.80 | 1,995.00 | 1,995.00 | 3.07% | 2,463 |
| Jul 14, 2025 | 1,941.05 | 1,951.75 | 1,932.50 | 1,935.55 | 1,935.55 | -0.70% | 642 |
| Jul 11, 2025 | 2,002.95 | 2,002.95 | 1,940.00 | 1,949.25 | 1,949.25 | -1.25% | 1,270 |
| Jul 10, 2025 | 1,957.60 | 1,987.15 | 1,942.55 | 1,973.90 | 1,973.90 | 1.28% | 3,368 |
| Jul 9, 2025 | 1,960.65 | 1,977.00 | 1,942.00 | 1,948.95 | 1,948.95 | -0.60% | 5,136 |
| Jul 8, 2025 | 1,983.40 | 1,998.20 | 1,941.95 | 1,960.65 | 1,960.65 | -1.53% | 4,517 |
| Jul 7, 2025 | 1,984.20 | 2,015.00 | 1,973.95 | 1,991.05 | 1,991.05 | 0.49% | 2,356 |
| Jul 4, 2025 | 1,984.00 | 2,008.50 | 1,973.00 | 1,981.35 | 1,981.35 | 0.21% | 3,300 |
| Jul 3, 2025 | 1,992.95 | 2,006.00 | 1,974.05 | 1,977.20 | 1,977.20 | -0.80% | 2,419 |
| Jul 2, 2025 | 1,995.00 | 2,019.00 | 1,973.40 | 1,993.10 | 1,993.10 | -0.30% | 5,615 |
| Jul 1, 2025 | 2,026.85 | 2,040.00 | 1,977.45 | 1,999.00 | 1,999.00 | -0.43% | 11,365 |
| Jun 30, 2025 | 1,986.40 | 2,042.00 | 1,978.90 | 2,007.55 | 2,007.55 | 1.64% | 5,132 |
| Jun 27, 2025 | 1,936.65 | 1,992.85 | 1,935.90 | 1,975.10 | 1,975.10 | 2.27% | 6,666 |
| Jun 26, 2025 | 1,930.05 | 1,933.00 | 1,916.00 | 1,931.35 | 1,931.35 | 0.35% | 401 |
| Jun 25, 2025 | 1,944.95 | 1,944.95 | 1,891.00 | 1,924.65 | 1,924.65 | 2.01% | 597 |
| Jun 24, 2025 | 1,881.00 | 1,924.15 | 1,857.00 | 1,886.75 | 1,886.75 | 0.39% | 2,885 |
| Jun 23, 2025 | 1,806.30 | 1,898.85 | 1,806.30 | 1,879.50 | 1,879.50 | 1.38% | 5,008 |
| Jun 20, 2025 | 1,918.95 | 1,918.95 | 1,825.10 | 1,853.85 | 1,853.85 | -1.64% | 3,742 |
| Jun 19, 2025 | 1,950.00 | 1,950.00 | 1,868.85 | 1,884.85 | 1,884.85 | -2.61% | 2,071 |
| Jun 18, 2025 | 1,965.75 | 1,993.00 | 1,925.00 | 1,935.30 | 1,935.30 | -1.13% | 2,833 |
| Jun 17, 2025 | 1,967.45 | 1,986.00 | 1,934.00 | 1,957.40 | 1,957.40 | -0.50% | 3,367 |
| Jun 16, 2025 | 1,945.80 | 1,979.40 | 1,919.00 | 1,967.25 | 1,967.25 | -0.14% | 1,121 |
| Jun 13, 2025 | 1,959.55 | 2,005.00 | 1,940.55 | 1,970.10 | 1,970.10 | -0.50% | 4,273 |
| Jun 12, 2025 | 2,029.50 | 2,156.10 | 1,963.70 | 1,980.00 | 1,980.00 | -1.38% | 35,223 |
| Jun 11, 2025 | 1,987.95 | 2,041.50 | 1,987.95 | 2,007.70 | 2,007.70 | 1.20% | 6,716 |
| Jun 10, 2025 | 2,020.05 | 2,050.00 | 1,975.00 | 1,983.95 | 1,983.95 | -1.03% | 2,690 |
| Jun 9, 2025 | 2,015.00 | 2,036.05 | 1,987.00 | 2,004.60 | 2,004.60 | 1.25% | 4,188 |
| Jun 6, 2025 | 1,980.00 | 1,990.80 | 1,972.00 | 1,979.80 | 1,979.80 | -0.01% | 1,857 |
| Jun 5, 2025 | 2,009.05 | 2,015.35 | 1,971.40 | 1,980.00 | 1,980.00 | -1.25% | 3,673 |
| Jun 4, 2025 | 2,030.00 | 2,032.00 | 1,999.50 | 2,005.15 | 2,005.15 | -0.48% | 2,790 |
| Jun 3, 2025 | 2,022.00 | 2,059.00 | 2,005.10 | 2,014.90 | 2,014.90 | -0.77% | 3,749 |
| Jun 2, 2025 | 2,021.95 | 2,069.05 | 2,019.50 | 2,030.45 | 2,030.45 | 0.50% | 2,325 |