The Bombay Burmah Trading Corporation Limited (BOM:501425)
India · Delayed Price · Currency is INR 1,125.95
-30.45 (-2.63%)
At close: Oct 23, 2026
BOM:501425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,152.25 | 1,155.15 | 1,108.20 | 1,125.95 | 1,125.95 | -2.63% | 38,659 |
| Oct 22, 2026 | 1,212.75 | 1,212.75 | 1,141.00 | 1,156.40 | 1,156.40 | -3.56% | 10,313 |
| Oct 21, 2026 | 1,220.85 | 1,224.25 | 1,192.40 | 1,199.05 | 1,199.05 | -2.48% | 2,559 |
| Oct 19, 2026 | 1,235.85 | 1,259.00 | 1,220.50 | 1,229.50 | 1,229.50 | -1.43% | 6,891 |
| Oct 16, 2026 | 1,264.85 | 1,264.85 | 1,224.75 | 1,247.40 | 1,247.40 | 1.23% | 2,257,354 |
| Oct 15, 2026 | 1,235.00 | 1,241.25 | 1,227.00 | 1,232.25 | 1,232.25 | -0.26% | 2,213 |
| Oct 14, 2026 | 1,249.25 | 1,258.00 | 1,231.00 | 1,235.50 | 1,235.50 | -0.73% | 57,163 |
| Oct 13, 2026 | 1,237.60 | 1,251.50 | 1,228.50 | 1,244.55 | 1,244.55 | -0.13% | 4,271 |
| Oct 12, 2026 | 1,227.95 | 1,249.85 | 1,226.00 | 1,246.20 | 1,246.20 | 2.06% | 4,644 |
| Oct 9, 2026 | 1,229.95 | 1,232.30 | 1,205.35 | 1,221.10 | 1,221.10 | -0.18% | 2,713 |
| Oct 8, 2026 | 1,269.00 | 1,269.70 | 1,215.50 | 1,223.35 | 1,223.35 | -3.68% | 7,136 |
| Oct 7, 2026 | 1,290.15 | 1,299.90 | 1,263.90 | 1,270.15 | 1,270.15 | -2.29% | 7,027 |
| Oct 6, 2026 | 1,304.85 | 1,304.90 | 1,285.00 | 1,299.90 | 1,299.90 | -0.43% | 5,738 |
| Oct 5, 2026 | 1,334.15 | 1,335.75 | 1,301.00 | 1,305.50 | 1,305.50 | -2.15% | 2,368 |
| Oct 1, 2026 | 1,344.95 | 1,350.00 | 1,307.00 | 1,334.15 | 1,334.15 | -1.82% | 7,584 |
| Sep 30, 2026 | 1,360.10 | 1,379.55 | 1,350.90 | 1,358.85 | 1,358.85 | 0.20% | 2,937 |
| Sep 29, 2026 | 1,406.05 | 1,410.00 | 1,350.00 | 1,356.15 | 1,356.15 | -4.21% | 10,792 |
| Sep 28, 2026 | 1,433.70 | 1,434.85 | 1,411.75 | 1,415.80 | 1,415.80 | -1.36% | 3,543 |
| Sep 25, 2026 | 1,437.30 | 1,455.85 | 1,425.75 | 1,435.30 | 1,435.30 | -0.32% | 1,613,161 |
| Sep 24, 2026 | 1,449.80 | 1,449.80 | 1,430.00 | 1,439.95 | 1,439.95 | -0.68% | 1,080 |
| Sep 23, 2026 | 1,453.10 | 1,479.05 | 1,444.95 | 1,449.80 | 1,449.80 | -1.02% | 3,051 |
| Sep 22, 2026 | 1,493.40 | 1,498.95 | 1,452.15 | 1,464.70 | 1,464.70 | -1.34% | 5,036 |
| Sep 21, 2026 | 1,514.55 | 1,514.95 | 1,479.85 | 1,484.65 | 1,484.65 | -1.70% | 7,367 |
| Sep 18, 2026 | 1,407.30 | 1,531.60 | 1,407.30 | 1,510.30 | 1,510.30 | 7.96% | 1,954,087 |
| Sep 17, 2026 | 1,419.15 | 1,427.00 | 1,395.80 | 1,398.95 | 1,398.95 | -1.26% | 4,025 |
| Sep 16, 2026 | 1,431.75 | 1,431.75 | 1,391.10 | 1,416.75 | 1,416.75 | 0.01% | 4,497 |
| Sep 15, 2026 | 1,445.00 | 1,445.55 | 1,411.15 | 1,416.60 | 1,416.60 | -0.46% | 929 |
| Sep 11, 2026 | 1,427.00 | 1,435.05 | 1,405.80 | 1,423.10 | 1,423.10 | -0.93% | 5,254 |
| Sep 10, 2026 | 1,441.75 | 1,454.50 | 1,431.00 | 1,436.50 | 1,436.50 | -0.69% | 1,983 |
| Sep 9, 2026 | 1,482.00 | 1,482.00 | 1,443.60 | 1,446.45 | 1,446.45 | -1.81% | 3,820 |
| Sep 8, 2026 | 1,470.10 | 1,485.05 | 1,467.60 | 1,473.10 | 1,473.10 | 0.01% | 5,631 |
| Sep 7, 2026 | 1,510.80 | 1,520.00 | 1,469.15 | 1,473.00 | 1,473.00 | -1.59% | 3,526 |
| Sep 4, 2026 | 1,499.25 | 1,512.95 | 1,495.00 | 1,496.85 | 1,496.85 | -0.32% | 5,206 |
| Sep 3, 2026 | 1,500.50 | 1,515.45 | 1,498.00 | 1,501.60 | 1,501.60 | 0.51% | 4,771 |
| Sep 2, 2026 | 1,523.25 | 1,528.35 | 1,491.00 | 1,493.95 | 1,493.95 | -2.62% | 2,357 |
| Sep 1, 2026 | 1,501.80 | 1,545.95 | 1,496.00 | 1,534.10 | 1,534.10 | 2.07% | 14,638 |
| Aug 31, 2026 | 1,563.85 | 1,566.90 | 1,496.10 | 1,503.00 | 1,503.00 | -3.78% | 12,036 |
| Aug 28, 2026 | 1,589.00 | 1,594.00 | 1,555.80 | 1,562.05 | 1,562.05 | -3.22% | 58,787 |
| Aug 27, 2026 | 1,450.00 | 1,638.00 | 1,449.95 | 1,614.05 | 1,614.05 | 13.25% | 869,267 |
| Aug 26, 2026 | 1,427.85 | 1,433.25 | 1,421.00 | 1,425.25 | 1,425.25 | -0.10% | 2,209 |
| Aug 25, 2026 | 1,421.65 | 1,428.40 | 1,421.00 | 1,426.65 | 1,426.65 | 0.35% | 882 |
| Aug 24, 2026 | 1,428.00 | 1,430.50 | 1,420.00 | 1,421.65 | 1,421.65 | -0.34% | 932 |
| Aug 21, 2026 | 1,437.00 | 1,447.45 | 1,425.00 | 1,426.50 | 1,426.50 | -0.69% | 2,197 |
| Aug 20, 2026 | 1,448.10 | 1,455.00 | 1,434.95 | 1,436.35 | 1,436.35 | -0.69% | 3,583 |
| Aug 19, 2026 | 1,468.80 | 1,475.80 | 1,440.40 | 1,446.30 | 1,446.30 | -1.56% | 1,886 |
| Aug 18, 2026 | 1,478.15 | 1,479.95 | 1,463.05 | 1,469.15 | 1,469.15 | 0.33% | 2,590 |
| Aug 17, 2026 | 1,492.90 | 1,492.90 | 1,455.00 | 1,464.25 | 1,464.25 | -0.24% | 1,453 |
| Aug 14, 2026 | 1,488.95 | 1,489.80 | 1,465.00 | 1,467.75 | 1,467.75 | -0.37% | 2,292 |
| Aug 13, 2026 | 1,497.00 | 1,522.00 | 1,450.00 | 1,473.15 | 1,473.15 | -1.22% | 4,559 |
| Aug 12, 2026 | 1,497.75 | 1,500.40 | 1,486.10 | 1,491.40 | 1,491.40 | 0.07% | 589 |