Bombay Talkies Limited (BOM:511246)
India · Delayed Price · Currency is INR 5.13
-0.02 (-0.39%)
At close: Jul 30, 2025
Bombay Talkies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | -0.39% | 132 |
| Jul 29, 2025 | 5.48 | 5.48 | 5.12 | 5.15 | 5.15 | -4.10% | 388 |
| Jul 28, 2025 | 5.59 | 5.61 | 5.37 | 5.37 | 5.37 | -4.96% | 57 |
| Jul 25, 2025 | 5.39 | 5.65 | 5.39 | 5.65 | 5.65 | -0.35% | 10 |
| Jul 24, 2025 | 5.78 | 5.80 | 5.67 | 5.67 | 5.67 | -2.24% | 53 |
| Jul 23, 2025 | 5.91 | 5.91 | 5.80 | 5.80 | 5.80 | 0.17% | 424 |
| Jul 22, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.17% | 19 |
| Jul 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | 20 |
| Jul 18, 2025 | 6.10 | 6.10 | 5.87 | 6.10 | 6.10 | -1.13% | 1,048 |
| Jul 17, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.06% | 1 |
| Jul 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 129 |
| Jul 15, 2025 | 6.29 | 6.32 | 6.29 | 6.30 | 6.30 | -4.83% | 666 |
| Jul 14, 2025 | 6.95 | 7.29 | 6.62 | 6.62 | 6.62 | -4.75% | 6,354 |
| Jul 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.92% | 1 |
| Jul 7, 2025 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | 0.83% | 491 |
| Jul 4, 2025 | 6.89 | 7.25 | 6.89 | 7.25 | 7.25 | - | 40 |
| Apr 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | 1 |
| Mar 17, 2025 | 6.95 | 7.40 | 6.95 | 7.40 | 7.40 | 1.23% | 1,950 |