The Bombay Burmah Trading Corporation Limited (BOM:501425)
India · Delayed Price · Currency is INR 1,497.50
+6.25 (0.42%)
At close: Jul 31, 2026
BOM:501425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,484.35 | 1,501.25 | 1,482.80 | 1,497.50 | 1,497.50 | 0.42% | 822 |
| Jul 30, 2026 | 1,486.70 | 1,500.90 | 1,486.70 | 1,491.25 | 1,491.25 | -0.43% | 993 |
| Jul 29, 2026 | 1,498.00 | 1,501.40 | 1,490.05 | 1,497.70 | 1,497.70 | 0.26% | 1,081 |
| Jul 28, 2026 | 1,499.95 | 1,501.00 | 1,489.40 | 1,493.75 | 1,493.75 | -0.15% | 1,338 |
| Jul 27, 2026 | 1,455.15 | 1,500.25 | 1,455.15 | 1,496.00 | 1,496.00 | 2.59% | 3,151 |
| Jul 24, 2026 | 1,450.55 | 1,464.15 | 1,432.55 | 1,458.25 | 1,458.25 | -0.91% | 3,174 |
| Jul 23, 2026 | 1,496.15 | 1,496.20 | 1,467.10 | 1,471.70 | 1,471.70 | -1.65% | 2,003 |
| Jul 22, 2026 | 1,491.30 | 1,509.25 | 1,480.00 | 1,496.35 | 1,496.35 | 0.34% | 665 |
| Jul 21, 2026 | 1,493.10 | 1,501.05 | 1,489.00 | 1,491.30 | 1,491.30 | -0.39% | 825 |
| Jul 20, 2026 | 1,510.15 | 1,510.20 | 1,490.45 | 1,497.20 | 1,497.20 | -0.08% | 1,416 |
| Jul 17, 2026 | 1,487.15 | 1,499.60 | 1,472.90 | 1,498.40 | 1,498.40 | 0.76% | 1,051 |
| Jul 16, 2026 | 1,500.00 | 1,500.00 | 1,481.00 | 1,487.15 | 1,487.15 | -0.87% | 1,154 |
| Jul 15, 2026 | 1,491.40 | 1,502.20 | 1,491.40 | 1,500.20 | 1,500.20 | 0.23% | 1,997 |
| Jul 14, 2026 | 1,510.15 | 1,518.25 | 1,494.00 | 1,496.75 | 1,496.75 | -1.08% | 918 |
| Jul 13, 2026 | 1,521.35 | 1,521.85 | 1,504.85 | 1,513.15 | 1,513.15 | -0.49% | 1,013 |
| Jul 10, 2026 | 1,525.45 | 1,530.95 | 1,514.90 | 1,520.65 | 1,520.65 | 0.67% | 852 |
| Jul 9, 2026 | 1,516.60 | 1,529.70 | 1,492.60 | 1,510.55 | 1,510.55 | 0.90% | 1,837 |
| Jul 8, 2026 | 1,515.80 | 1,553.10 | 1,490.00 | 1,497.05 | 1,497.05 | -2.17% | 5,264 |
| Jul 7, 2026 | 1,552.05 | 1,555.10 | 1,528.60 | 1,530.20 | 1,530.20 | -1.26% | 1,404 |
| Jul 6, 2026 | 1,546.85 | 1,563.45 | 1,541.60 | 1,549.80 | 1,549.80 | -0.67% | 4,136 |
| Jul 3, 2026 | 1,554.85 | 1,567.30 | 1,550.25 | 1,560.25 | 1,560.25 | 0.37% | 1,018 |
| Jul 2, 2026 | 1,540.15 | 1,557.95 | 1,540.00 | 1,554.55 | 1,554.55 | 1.00% | 561 |
| Jul 1, 2026 | 1,530.25 | 1,560.00 | 1,530.10 | 1,539.15 | 1,539.15 | 0.10% | 2,351 |
| Jun 30, 2026 | 1,546.00 | 1,546.00 | 1,529.90 | 1,537.60 | 1,537.60 | -0.48% | 1,479 |
| Jun 29, 2026 | 1,550.00 | 1,564.50 | 1,537.00 | 1,545.05 | 1,545.05 | -0.64% | 1,965 |
| Jun 25, 2026 | 1,580.00 | 1,580.00 | 1,550.00 | 1,555.00 | 1,555.00 | -1.00% | 2,183 |
| Jun 24, 2026 | 1,575.00 | 1,583.95 | 1,566.05 | 1,570.70 | 1,570.70 | -0.48% | 951 |
| Jun 23, 2026 | 1,623.60 | 1,623.60 | 1,560.95 | 1,578.30 | 1,578.30 | -0.70% | 8,582 |
| Jun 22, 2026 | 1,540.20 | 1,601.00 | 1,538.10 | 1,589.35 | 1,589.35 | 3.29% | 11,926 |
| Jun 19, 2026 | 1,525.00 | 1,547.50 | 1,510.00 | 1,538.75 | 1,538.75 | 0.77% | 873 |
| Jun 18, 2026 | 1,528.95 | 1,537.00 | 1,513.90 | 1,527.00 | 1,527.00 | 0.20% | 1,533 |
| Jun 17, 2026 | 1,535.00 | 1,535.00 | 1,514.50 | 1,523.95 | 1,523.95 | -0.71% | 3,524 |
| Jun 16, 2026 | 1,526.95 | 1,547.00 | 1,526.95 | 1,534.85 | 1,534.85 | 0.87% | 908 |
| Jun 15, 2026 | 1,523.70 | 1,549.90 | 1,516.95 | 1,521.55 | 1,521.55 | 0.22% | 5,130 |
| Jun 12, 2026 | 1,491.05 | 1,523.70 | 1,491.05 | 1,518.20 | 1,518.20 | 1.92% | 628 |
| Jun 11, 2026 | 1,485.20 | 1,502.90 | 1,481.00 | 1,489.55 | 1,489.55 | -2.15% | 2,681 |
| Jun 10, 2026 | 1,527.50 | 1,548.80 | 1,506.40 | 1,522.25 | 1,522.25 | -0.31% | 2,772 |
| Jun 9, 2026 | 1,480.05 | 1,535.00 | 1,480.00 | 1,527.00 | 1,527.00 | 2.75% | 3,974 |
| Jun 8, 2026 | 1,528.00 | 1,556.80 | 1,472.10 | 1,486.20 | 1,486.20 | -2.77% | 3,645 |
| Jun 5, 2026 | 1,519.50 | 1,535.00 | 1,492.80 | 1,528.55 | 1,528.55 | 2.74% | 3,609 |
| Jun 4, 2026 | 1,481.00 | 1,500.80 | 1,476.05 | 1,487.75 | 1,487.75 | -0.21% | 4,352 |
| Jun 3, 2026 | 1,505.05 | 1,514.60 | 1,481.40 | 1,490.85 | 1,490.85 | -1.31% | 901 |
| Jun 2, 2026 | 1,477.55 | 1,515.00 | 1,477.55 | 1,510.70 | 1,510.70 | 0.43% | 2,003 |
| Jun 1, 2026 | 1,502.40 | 1,506.95 | 1,478.95 | 1,504.25 | 1,504.25 | 0.33% | 1,899 |
| May 29, 2026 | 1,511.55 | 1,537.65 | 1,488.20 | 1,499.35 | 1,499.35 | -2.48% | 4,898 |
| May 27, 2026 | 1,532.15 | 1,541.80 | 1,522.85 | 1,537.50 | 1,537.50 | 0.35% | 1,654 |
| 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 |