Bombay Talkies Limited (BOM:511246)
India · Delayed Price · Currency is INR 4.570
+0.190 (4.34%)
At close: Jan 23, 2026
Bombay Talkies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 5.75 | 5.75 | 5.64 | 5.64 | 5.64 | -4.89% | 16 |
| Dec 18, 2025 | 5.93 | 6.22 | 5.91 | 5.93 | 5.93 | - | 38 |
| Dec 16, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.34% | 30 |
| Dec 15, 2025 | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | -0.17% | 147 |
| Dec 12, 2025 | 5.68 | 5.96 | 5.68 | 5.96 | 5.96 | 4.93% | 76 |
| Dec 11, 2025 | 5.43 | 5.68 | 5.41 | 5.68 | 5.68 | 4.99% | 54 |
| Dec 10, 2025 | 5.21 | 5.41 | 4.91 | 5.41 | 5.41 | 4.84% | 79 |
| Dec 9, 2025 | 4.91 | 5.16 | 4.69 | 5.16 | 5.16 | 4.67% | 786 |
| Dec 8, 2025 | 4.97 | 4.97 | 4.82 | 4.93 | 4.93 | -2.76% | 63 |
| Dec 5, 2025 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | - | 60 |
| Dec 4, 2025 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | -0.78% | 501 |
| Dec 3, 2025 | 5.13 | 5.13 | 5.10 | 5.11 | 5.11 | -2.29% | 200 |
| Dec 2, 2025 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | -2.79% | 3 |
| Dec 1, 2025 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | -2.18% | 502 |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | 10 |
| Nov 26, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% | 2,001 |
| Nov 25, 2025 | 5.81 | 5.81 | 5.54 | 5.54 | 5.54 | -4.97% | 383 |
| Nov 24, 2025 | 6.13 | 6.13 | 5.83 | 5.83 | 5.83 | -4.89% | 574 |
| Nov 21, 2025 | 6.20 | 6.66 | 6.13 | 6.13 | 6.13 | -4.96% | 5,149 |
| Nov 19, 2025 | 6.48 | 6.48 | 6.13 | 6.45 | 6.45 | - | 560 |
| Nov 18, 2025 | 6.03 | 6.45 | 5.85 | 6.45 | 6.45 | 4.88% | 2,944 |
| Nov 17, 2025 | 6.17 | 6.34 | 6.05 | 6.15 | 6.15 | 1.65% | 110 |
| Nov 14, 2025 | 5.97 | 6.28 | 5.95 | 6.05 | 6.05 | 1.00% | 597 |
| Nov 13, 2025 | 5.93 | 6.03 | 5.83 | 5.99 | 5.99 | 3.10% | 2,112 |
| Nov 12, 2025 | 6.11 | 6.11 | 5.81 | 5.81 | 5.81 | -4.91% | 1,211 |
| Nov 11, 2025 | 6.23 | 6.54 | 5.94 | 6.11 | 6.11 | -1.93% | 2,919 |
| Nov 10, 2025 | 6.26 | 6.26 | 6.23 | 6.23 | 6.23 | -0.48% | 192 |
| Nov 7, 2025 | 6.30 | 6.30 | 6.26 | 6.26 | 6.26 | 4.33% | 896 |
| Nov 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.91% | 280 |