Bombay Talkies Limited (BOM:511246)
India · Delayed Price · Currency is INR 4.970
+0.230 (4.85%)
At close: Mar 6, 2026
Bombay Talkies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.78 | 5.20 | 4.78 | 4.97 | 4.97 | 4.85% | 288 |
| Mar 5, 2026 | 4.31 | 4.74 | 4.31 | 4.74 | 4.74 | 9.98% | 510 |
| Mar 4, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 9.95% | 403 |
| Mar 2, 2026 | 4.35 | 4.35 | 3.92 | 3.92 | 3.92 | -9.89% | 165 |
| Feb 27, 2026 | 4.43 | 4.87 | 3.99 | 4.35 | 4.35 | -1.81% | 198 |
| Feb 26, 2026 | 4.58 | 5.03 | 4.15 | 4.43 | 4.43 | -3.28% | 207 |
| Feb 25, 2026 | 4.23 | 4.58 | 4.19 | 4.58 | 4.58 | 9.83% | 16 |
| Feb 24, 2026 | 4.59 | 5.04 | 4.14 | 4.17 | 4.17 | -9.15% | 2,587 |
| Feb 23, 2026 | 5.20 | 5.55 | 4.59 | 4.59 | 4.59 | -10.00% | 225 |
| Feb 20, 2026 | 4.49 | 5.17 | 4.25 | 5.10 | 5.10 | 8.51% | 1,343 |
| Feb 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 100 |
| Feb 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 1 |
| Feb 17, 2026 | 4.81 | 4.81 | 4.72 | 4.72 | 4.72 | - | 96 |
| Feb 16, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -3.28% | 254 |
| Feb 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 16 |
| Feb 12, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | -0.61% | 56 |
| Feb 11, 2026 | 4.97 | 4.99 | 4.93 | 4.93 | 4.93 | -1.20% | 1,366 |
| Feb 10, 2026 | 4.64 | 5.09 | 4.21 | 4.99 | 4.99 | 7.54% | 383 |
| Feb 9, 2026 | 5.25 | 5.25 | 4.64 | 4.64 | 4.64 | -9.90% | 731 |
| Feb 6, 2026 | 5.50 | 5.50 | 5.15 | 5.15 | 5.15 | -5.50% | 17 |
| Feb 5, 2026 | 4.90 | 5.49 | 4.90 | 5.45 | 5.45 | 9.00% | 244 |
| Feb 4, 2026 | 5.10 | 5.10 | 4.99 | 5.00 | 5.00 | - | 215 |
| Feb 3, 2026 | 5.04 | 5.04 | 4.83 | 5.00 | 5.00 | -1.57% | 1,669 |
| Feb 2, 2026 | 5.10 | 5.10 | 4.85 | 5.08 | 5.08 | -0.39% | 99 |
| Feb 1, 2026 | 5.05 | 5.10 | 4.80 | 5.10 | 5.10 | 0.99% | 551 |
| Jan 30, 2026 | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | -0.98% | 201 |
| Jan 29, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 4.72% | 453 |
| Jan 28, 2026 | 4.64 | 4.87 | 4.64 | 4.87 | 4.87 | 4.96% | 167 |
| Jan 27, 2026 | 4.48 | 4.79 | 4.48 | 4.64 | 4.64 | 1.53% | 32 |
| Jan 23, 2026 | 4.58 | 4.59 | 4.57 | 4.57 | 4.57 | 4.34% | 84 |
| Jan 22, 2026 | 4.18 | 4.38 | 4.18 | 4.38 | 4.38 | 4.78% | 66 |
| Jan 21, 2026 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 4.76% | 16 |
| Jan 20, 2026 | 4.19 | 4.19 | 3.99 | 3.99 | 3.99 | -4.77% | 17 |
| Jan 19, 2026 | 4.41 | 4.41 | 4.19 | 4.19 | 4.19 | -4.99% | 1,075 |
| Jan 16, 2026 | 4.20 | 4.41 | 4.12 | 4.41 | 4.41 | 5.00% | 354 |
| Jan 14, 2026 | 3.80 | 4.20 | 3.80 | 4.20 | 4.20 | 5.00% | 3,124 |
| Jan 13, 2026 | 4.31 | 4.31 | 4.00 | 4.00 | 4.00 | -4.99% | 153 |
| Jan 12, 2026 | 4.43 | 4.43 | 4.21 | 4.21 | 4.21 | -4.97% | 402 |
| Jan 8, 2026 | 4.66 | 4.84 | 4.43 | 4.43 | 4.43 | -4.94% | 3,126 |
| Jan 7, 2026 | 4.85 | 5.13 | 4.66 | 4.66 | 4.66 | -4.90% | 269 |
| Jan 5, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 64 |
| Jan 2, 2026 | 4.88 | 4.91 | 4.88 | 4.90 | 4.90 | 4.03% | 843 |
| Jan 1, 2026 | 4.69 | 4.71 | 4.69 | 4.71 | 4.71 | 1.29% | 75 |
| Dec 31, 2025 | 4.85 | 5.07 | 4.59 | 4.65 | 4.65 | -3.73% | 256 |
| Dec 30, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.62% | 2 |
| Dec 29, 2025 | 5.06 | 5.06 | 4.96 | 4.96 | 4.96 | -1.98% | 510 |
| Dec 26, 2025 | 5.18 | 5.18 | 5.06 | 5.06 | 5.06 | -4.89% | 746 |
| Dec 24, 2025 | 5.32 | 5.32 | 5.06 | 5.32 | 5.32 | - | 1,255 |
| Dec 23, 2025 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | -0.75% | 15 |
| Dec 22, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.96% | 125 |