The Bombay Burmah Trading Corporation Limited (BOM:501425)
India · Delayed Price · Currency is INR 1,527.00
+3.05 (0.20%)
At close: Jun 18, 2026
BOM:501425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |