The Bombay Burmah Trading Corporation Limited (BOM:501425)
India · Delayed Price · Currency is INR 1,694.85
-31.90 (-1.85%)
At close: Feb 27, 2026
BOM:501425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,812.00 | 1,819.00 | 1,776.55 | 1,803.55 | 1,786.39 | -0.62% | 3,345 |
| Jan 9, 2026 | 1,838.95 | 1,855.70 | 1,812.00 | 1,814.85 | 1,797.58 | -1.52% | 3,848 |
| Jan 8, 2026 | 1,906.15 | 1,906.15 | 1,822.95 | 1,842.95 | 1,825.41 | -3.10% | 1,939 |
| Jan 7, 2026 | 1,899.50 | 1,927.45 | 1,872.55 | 1,901.90 | 1,883.80 | 1.44% | 3,942 |
| Jan 6, 2026 | 1,871.65 | 1,891.20 | 1,857.30 | 1,874.85 | 1,857.01 | 0.22% | 1,689 |
| Jan 5, 2026 | 1,871.95 | 1,896.25 | 1,861.70 | 1,870.65 | 1,852.85 | -0.52% | 1,127 |
| Jan 2, 2026 | 1,863.00 | 1,891.90 | 1,863.00 | 1,880.45 | 1,862.56 | 0.54% | 3,560 |
| Jan 1, 2026 | 1,876.60 | 1,889.95 | 1,857.35 | 1,870.30 | 1,852.50 | -0.99% | 394 |
| Dec 31, 2025 | 1,858.95 | 1,903.35 | 1,858.95 | 1,889.05 | 1,871.08 | 0.64% | 3,031 |
| Dec 30, 2025 | 1,829.10 | 1,925.50 | 1,824.45 | 1,877.10 | 1,859.24 | 2.63% | 15,015 |
| Dec 29, 2025 | 1,840.85 | 1,849.90 | 1,824.00 | 1,829.00 | 1,811.60 | -0.28% | 1,819 |
| Dec 26, 2025 | 1,860.05 | 1,872.80 | 1,825.55 | 1,834.15 | 1,816.70 | -1.37% | 3,649 |
| Dec 24, 2025 | 1,893.80 | 1,911.10 | 1,854.75 | 1,859.70 | 1,842.00 | -1.80% | 7,249 |
| Dec 23, 2025 | 1,918.00 | 1,923.20 | 1,890.50 | 1,893.75 | 1,875.73 | -0.45% | 1,738 |
| Dec 22, 2025 | 1,905.40 | 1,931.80 | 1,898.00 | 1,902.30 | 1,884.20 | -0.13% | 3,002 |
| Dec 19, 2025 | 1,894.60 | 1,910.00 | 1,894.50 | 1,904.70 | 1,886.58 | 0.55% | 1,293 |
| Dec 18, 2025 | 1,897.65 | 1,905.00 | 1,869.35 | 1,894.25 | 1,876.23 | 0.26% | 990 |