The Bombay Burmah Trading Corporation Limited (BOM:501425)
India · Delayed Price · Currency is INR 1,496.85
-4.75 (-0.32%)
At close: Sep 4, 2026
BOM:501425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1,514.95 | 1,516.70 | 1,486.65 | 1,490.30 | 1,490.30 | -1.17% | 8,116 |
| Aug 10, 2026 | 1,505.30 | 1,528.00 | 1,493.45 | 1,507.90 | 1,507.90 | 0.20% | 4,299 |
| Aug 7, 2026 | 1,510.00 | 1,519.00 | 1,490.00 | 1,504.95 | 1,504.95 | 0.60% | 1,244 |
| Aug 6, 2026 | 1,498.80 | 1,527.40 | 1,495.00 | 1,496.00 | 1,496.00 | -0.29% | 1,371 |
| Aug 5, 2026 | 1,509.85 | 1,516.05 | 1,498.25 | 1,500.30 | 1,500.30 | -0.61% | 1,520 |
| Aug 4, 2026 | 1,553.90 | 1,553.90 | 1,502.70 | 1,509.55 | 1,509.55 | -1.76% | 1,266 |
| Aug 3, 2026 | 1,523.00 | 1,557.00 | 1,495.85 | 1,536.65 | 1,536.65 | 2.61% | 6,021 |
| 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 |