The Bombay Burmah Trading Corporation Limited (BOM:501425)
India · Delayed Price · Currency is INR 1,757.85
+41.40 (2.41%)
At close: Feb 3, 2026
BOM:501425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1,717.65 | 1,766.45 | 1,717.65 | 1,757.85 | 1,757.85 | 2.41% | 1,045 |
| Feb 2, 2026 | 1,678.15 | 1,760.00 | 1,659.50 | 1,716.45 | 1,716.45 | 2.39% | 2,054 |
| Feb 1, 2026 | 1,717.60 | 1,733.00 | 1,661.00 | 1,676.35 | 1,676.35 | -2.40% | 3,065 |
| Jan 30, 2026 | 1,713.35 | 1,731.55 | 1,690.55 | 1,717.55 | 1,717.55 | 0.25% | 2,355 |
| Jan 29, 2026 | 1,724.70 | 1,731.85 | 1,704.70 | 1,713.35 | 1,713.35 | -0.66% | 1,798 |
| Jan 28, 2026 | 1,702.55 | 1,735.25 | 1,702.55 | 1,724.65 | 1,724.65 | 1.33% | 1,494 |
| Jan 27, 2026 | 1,732.65 | 1,732.65 | 1,682.75 | 1,701.95 | 1,701.95 | -1.80% | 3,906 |
| Jan 23, 2026 | 1,848.85 | 1,848.85 | 1,728.60 | 1,733.20 | 1,733.20 | -2.22% | 1,615 |
| Jan 22, 2026 | 1,732.90 | 1,785.00 | 1,732.90 | 1,772.55 | 1,772.55 | 2.30% | 2,069 |
| Jan 21, 2026 | 1,698.40 | 1,770.00 | 1,698.40 | 1,732.65 | 1,732.65 | 1.16% | 5,303 |
| Jan 20, 2026 | 1,789.20 | 1,793.90 | 1,694.35 | 1,712.80 | 1,712.80 | -4.40% | 5,701 |
| Jan 19, 2026 | 1,800.55 | 1,818.70 | 1,786.90 | 1,791.55 | 1,791.55 | -1.26% | 1,595 |
| Jan 16, 2026 | 1,813.65 | 1,837.95 | 1,810.05 | 1,814.40 | 1,814.40 | -1.71% | 3,536 |
| Jan 14, 2026 | 1,808.00 | 1,854.00 | 1,802.05 | 1,846.05 | 1,846.05 | 1.57% | 3,826 |
| Jan 13, 2026 | 1,849.80 | 1,849.80 | 1,807.25 | 1,817.45 | 1,817.45 | 0.77% | 2,982 |
| Jan 12, 2026 | 1,812.00 | 1,819.00 | 1,776.55 | 1,803.55 | 1,803.55 | -0.62% | 3,345 |
| Jan 9, 2026 | 1,838.95 | 1,855.70 | 1,812.00 | 1,814.85 | 1,814.85 | -1.52% | 3,848 |
| Jan 8, 2026 | 1,906.15 | 1,906.15 | 1,822.95 | 1,842.95 | 1,842.95 | -3.10% | 1,939 |
| Jan 7, 2026 | 1,899.50 | 1,927.45 | 1,872.55 | 1,901.90 | 1,901.90 | 1.44% | 3,942 |
| Jan 6, 2026 | 1,871.65 | 1,891.20 | 1,857.30 | 1,874.85 | 1,874.85 | 0.22% | 1,689 |
| Jan 5, 2026 | 1,871.95 | 1,896.25 | 1,861.70 | 1,870.65 | 1,870.65 | -0.52% | 1,127 |
| Jan 2, 2026 | 1,863.00 | 1,891.90 | 1,863.00 | 1,880.45 | 1,880.45 | 0.54% | 3,560 |
| Jan 1, 2026 | 1,876.60 | 1,889.95 | 1,857.35 | 1,870.30 | 1,870.30 | -0.99% | 394 |
| Dec 31, 2025 | 1,858.95 | 1,903.35 | 1,858.95 | 1,889.05 | 1,889.05 | 0.64% | 3,031 |
| Dec 30, 2025 | 1,829.10 | 1,925.50 | 1,824.45 | 1,877.10 | 1,877.10 | 2.63% | 15,015 |
| Dec 29, 2025 | 1,840.85 | 1,849.90 | 1,824.00 | 1,829.00 | 1,829.00 | -0.28% | 1,819 |
| Dec 26, 2025 | 1,860.05 | 1,872.80 | 1,825.55 | 1,834.15 | 1,834.15 | -1.37% | 3,649 |
| Dec 24, 2025 | 1,893.80 | 1,911.10 | 1,854.75 | 1,859.70 | 1,859.70 | -1.80% | 7,249 |
| Dec 23, 2025 | 1,918.00 | 1,923.20 | 1,890.50 | 1,893.75 | 1,893.75 | -0.45% | 1,738 |
| Dec 22, 2025 | 1,905.40 | 1,931.80 | 1,898.00 | 1,902.30 | 1,902.30 | -0.13% | 3,002 |
| Dec 19, 2025 | 1,894.60 | 1,910.00 | 1,894.50 | 1,904.70 | 1,904.70 | 0.55% | 1,293 |
| Dec 18, 2025 | 1,897.65 | 1,905.00 | 1,869.35 | 1,894.25 | 1,894.25 | 0.26% | 990 |
| Dec 17, 2025 | 1,878.85 | 1,897.00 | 1,866.30 | 1,889.30 | 1,889.30 | 1.34% | 1,849 |
| Dec 16, 2025 | 1,879.95 | 1,936.00 | 1,856.50 | 1,864.30 | 1,864.30 | -0.05% | 5,934 |
| Dec 15, 2025 | 1,869.40 | 1,879.00 | 1,847.15 | 1,865.30 | 1,865.30 | -0.22% | 1,034 |
| Dec 12, 2025 | 1,872.00 | 1,887.80 | 1,864.95 | 1,869.40 | 1,869.40 | -0.61% | 506 |
| Dec 11, 2025 | 1,857.95 | 1,897.25 | 1,857.95 | 1,880.95 | 1,880.95 | 0.86% | 3,222 |
| Dec 10, 2025 | 1,874.05 | 1,912.95 | 1,845.10 | 1,864.85 | 1,864.85 | -1.38% | 7,385 |
| Dec 9, 2025 | 1,800.00 | 1,901.60 | 1,797.85 | 1,891.00 | 1,891.00 | 4.29% | 7,057 |
| Dec 8, 2025 | 1,850.00 | 1,851.90 | 1,809.00 | 1,813.20 | 1,813.20 | -1.93% | 2,109 |
| Dec 5, 2025 | 1,856.95 | 1,856.95 | 1,825.00 | 1,848.80 | 1,848.80 | -0.51% | 3,770 |
| Dec 4, 2025 | 1,878.95 | 1,884.70 | 1,851.60 | 1,858.20 | 1,858.20 | -1.40% | 2,471 |
| Dec 3, 2025 | 1,811.15 | 1,940.00 | 1,803.65 | 1,884.60 | 1,884.60 | 4.06% | 52,889 |
| Dec 2, 2025 | 1,820.15 | 1,834.95 | 1,805.50 | 1,811.15 | 1,811.15 | -1.44% | 1,992 |
| Dec 1, 2025 | 1,834.10 | 1,858.85 | 1,830.05 | 1,837.65 | 1,837.65 | 0.20% | 1,588 |
| Nov 28, 2025 | 1,844.00 | 1,844.00 | 1,829.45 | 1,834.05 | 1,834.05 | -0.22% | 2,658 |
| Nov 27, 2025 | 1,840.05 | 1,857.10 | 1,836.00 | 1,838.10 | 1,838.10 | -0.30% | 2,037 |
| Nov 26, 2025 | 1,834.30 | 1,858.90 | 1,822.70 | 1,843.70 | 1,843.70 | 0.53% | 4,426 |
| Nov 25, 2025 | 1,879.10 | 1,879.10 | 1,825.25 | 1,834.05 | 1,834.05 | -1.43% | 4,458 |
| Nov 24, 2025 | 1,871.70 | 1,871.70 | 1,838.70 | 1,860.75 | 1,860.75 | -0.05% | 2,931 |