The Bombay Burmah Trading Corporation Limited (BOM:501425)
India · Delayed Price · Currency is INR 1,532.15
-13.05 (-0.84%)
At close: May 26, 2026
BOM:501425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,564.60 | 1,564.60 | 1,530.00 | 1,532.15 | 1,532.15 | -0.84% | 702 |
| May 25, 2026 | 1,533.95 | 1,551.75 | 1,521.95 | 1,545.20 | 1,545.20 | 0.73% | 3,390 |
| May 22, 2026 | 1,515.10 | 1,539.10 | 1,515.00 | 1,533.95 | 1,533.95 | 0.45% | 2,164 |
| May 21, 2026 | 1,520.15 | 1,534.55 | 1,519.30 | 1,527.15 | 1,527.15 | 0.77% | 563 |
| May 20, 2026 | 1,515.05 | 1,528.00 | 1,505.45 | 1,515.50 | 1,515.50 | -0.80% | 1,550 |
| May 19, 2026 | 1,496.85 | 1,541.95 | 1,496.40 | 1,527.70 | 1,527.70 | 2.16% | 1,367 |
| May 18, 2026 | 1,512.00 | 1,512.00 | 1,476.05 | 1,495.40 | 1,495.40 | -1.80% | 3,560 |
| May 15, 2026 | 1,552.95 | 1,554.75 | 1,519.10 | 1,522.80 | 1,522.80 | -1.00% | 2,918 |
| May 14, 2026 | 1,538.85 | 1,563.90 | 1,493.75 | 1,538.15 | 1,538.15 | 2.73% | 15,645 |
| May 13, 2026 | 1,470.00 | 1,519.00 | 1,470.00 | 1,497.25 | 1,497.25 | 2.12% | 2,962 |
| May 12, 2026 | 1,504.95 | 1,520.15 | 1,457.95 | 1,466.10 | 1,466.10 | -2.87% | 6,460 |
| May 11, 2026 | 1,572.60 | 1,572.60 | 1,505.00 | 1,509.45 | 1,509.45 | -3.26% | 5,787 |
| May 8, 2026 | 1,593.55 | 1,611.90 | 1,555.30 | 1,560.30 | 1,560.30 | -0.13% | 12,686 |
| May 7, 2026 | 1,560.00 | 1,574.00 | 1,547.20 | 1,562.35 | 1,562.35 | 0.57% | 2,498 |
| May 6, 2026 | 1,521.00 | 1,560.00 | 1,521.00 | 1,553.45 | 1,553.45 | 2.40% | 5,226 |
| May 5, 2026 | 1,525.00 | 1,533.30 | 1,505.40 | 1,517.10 | 1,517.10 | -0.52% | 1,899 |
| May 4, 2026 | 1,498.00 | 1,562.75 | 1,498.00 | 1,525.00 | 1,525.00 | 1.61% | 8,282 |
| Apr 30, 2026 | 1,492.65 | 1,510.50 | 1,480.00 | 1,500.90 | 1,500.90 | -0.44% | 1,694 |
| Apr 29, 2026 | 1,494.50 | 1,519.05 | 1,494.50 | 1,507.60 | 1,507.60 | 0.57% | 6,398 |
| Apr 28, 2026 | 1,503.00 | 1,523.95 | 1,495.55 | 1,499.10 | 1,499.10 | -0.92% | 2,278 |
| Apr 27, 2026 | 1,495.00 | 1,524.75 | 1,477.10 | 1,513.00 | 1,513.00 | 1.06% | 4,306 |
| Apr 24, 2026 | 1,542.05 | 1,551.20 | 1,481.20 | 1,497.10 | 1,497.10 | -2.94% | 8,518 |
| Apr 23, 2026 | 1,547.25 | 1,558.60 | 1,535.60 | 1,542.45 | 1,542.45 | -0.55% | 2,958 |
| Apr 22, 2026 | 1,532.55 | 1,556.10 | 1,523.10 | 1,551.05 | 1,551.05 | 1.49% | 5,852 |
| Apr 21, 2026 | 1,508.00 | 1,536.05 | 1,508.00 | 1,528.30 | 1,528.30 | 1.23% | 2,040 |
| Apr 20, 2026 | 1,538.30 | 1,538.30 | 1,501.45 | 1,509.80 | 1,509.80 | -1.26% | 5,514 |
| Apr 17, 2026 | 1,503.65 | 1,542.00 | 1,503.65 | 1,529.05 | 1,529.05 | 1.79% | 6,965 |
| Apr 16, 2026 | 1,500.00 | 1,509.90 | 1,476.10 | 1,502.10 | 1,502.10 | 0.38% | 5,865 |
| Apr 15, 2026 | 1,483.00 | 1,515.20 | 1,475.00 | 1,496.40 | 1,496.40 | 3.02% | 8,969 |
| Apr 13, 2026 | 1,452.70 | 1,475.00 | 1,436.15 | 1,452.55 | 1,452.55 | -2.44% | 5,406 |
| Apr 10, 2026 | 1,448.70 | 1,503.35 | 1,448.70 | 1,488.85 | 1,488.85 | 2.96% | 8,130 |
| Apr 9, 2026 | 1,489.85 | 1,489.85 | 1,441.00 | 1,446.10 | 1,446.10 | -1.85% | 5,155 |
| Apr 8, 2026 | 1,453.65 | 1,494.80 | 1,453.65 | 1,473.30 | 1,473.30 | 2.84% | 7,729 |
| Apr 7, 2026 | 1,417.60 | 1,438.00 | 1,417.50 | 1,432.55 | 1,432.55 | -0.27% | 1,897 |
| Apr 6, 2026 | 1,409.10 | 1,443.00 | 1,399.70 | 1,436.40 | 1,436.40 | 1.82% | 4,042 |
| Apr 2, 2026 | 1,336.00 | 1,416.65 | 1,336.00 | 1,410.70 | 1,410.70 | 0.38% | 3,959 |
| Apr 1, 2026 | 1,380.00 | 1,414.70 | 1,325.00 | 1,405.30 | 1,405.30 | 6.40% | 4,168 |
| Mar 30, 2026 | 1,350.15 | 1,367.20 | 1,301.00 | 1,320.75 | 1,320.75 | -3.97% | 12,076 |
| Mar 27, 2026 | 1,402.55 | 1,416.40 | 1,369.00 | 1,375.40 | 1,375.40 | -3.01% | 12,676 |
| 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 |