Bombay Talkies Limited (BOM:511246)
India · Delayed Price · Currency is INR 4.050
-0.100 (-2.41%)
At close: May 12, 2026
Bombay Talkies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.09 | 4.20 | 4.05 | 4.05 | 4.05 | -2.41% | 335 |
| May 11, 2026 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -1.89% | 130 |
| May 8, 2026 | 4.22 | 4.38 | 4.20 | 4.23 | 4.23 | 1.20% | 332 |
| May 6, 2026 | 4.40 | 4.62 | 4.18 | 4.18 | 4.18 | -5.00% | 1,560 |
| May 5, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | - | 183 |
| May 4, 2026 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -4.56% | 610 |
| Apr 30, 2026 | 4.75 | 4.75 | 4.61 | 4.61 | 4.61 | -2.95% | 13 |
| Apr 29, 2026 | 4.76 | 4.76 | 4.74 | 4.75 | 4.75 | -0.63% | 38 |
| Apr 28, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | -1.24% | 503 |
| Apr 27, 2026 | 4.79 | 4.84 | 4.79 | 4.84 | 4.84 | - | 8 |
| Apr 24, 2026 | 4.89 | 4.89 | 4.84 | 4.84 | 4.84 | -1.02% | 60 |
| Apr 23, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | - | 115 |
| Apr 22, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 3 |
| Apr 21, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.01% | 1 |
| Apr 16, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -1.20% | 12 |
| Apr 15, 2026 | 4.83 | 5.00 | 4.79 | 5.00 | 5.00 | 4.38% | 128 |
| Apr 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.81% | 113 |
| Apr 10, 2026 | 4.57 | 4.57 | 4.15 | 4.57 | 4.57 | 4.82% | 540 |
| Apr 9, 2026 | 4.11 | 4.36 | 4.11 | 4.36 | 4.36 | 4.81% | 48 |
| Apr 7, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 216 |
| Apr 6, 2026 | 3.98 | 4.18 | 3.98 | 4.18 | 4.18 | 4.76% | 117 |
| Apr 1, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -4.77% | 1 |
| Mar 30, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 10 |
| Mar 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 5 |
| Mar 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.48% | 9 |
| Mar 24, 2026 | 4.22 | 4.22 | 4.04 | 4.21 | 4.21 | - | 113 |
| Mar 23, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -0.24% | 21 |
| Mar 20, 2026 | 4.40 | 4.63 | 4.20 | 4.22 | 4.22 | -4.52% | 384 |
| Mar 19, 2026 | 4.13 | 4.42 | 4.04 | 4.42 | 4.42 | 4.99% | 152 |
| Mar 18, 2026 | 4.38 | 4.63 | 4.19 | 4.21 | 4.21 | -4.54% | 497 |
| Mar 17, 2026 | 4.54 | 4.78 | 4.35 | 4.41 | 4.41 | -3.29% | 302 |
| Mar 12, 2026 | 4.65 | 4.65 | 4.55 | 4.56 | 4.56 | -4.60% | 1,206 |
| Mar 11, 2026 | 4.92 | 5.16 | 4.68 | 4.78 | 4.78 | -2.85% | 3,218 |
| Mar 10, 2026 | 4.92 | 4.92 | 4.04 | 4.92 | 4.92 | 9.82% | 15,478 |
| Mar 9, 2026 | 5.46 | 5.46 | 4.48 | 4.48 | 4.48 | -9.86% | 2,171 |
| 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 |