Bombay Talkies Limited (BOM:511246)
India · Delayed Price · Currency is INR 2.760
-0.140 (-4.83%)
At close: Oct 22, 2026
Bombay Talkies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.90 | 2.90 | 2.76 | 2.76 | 2.76 | -4.83% | 140 |
| Oct 21, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 87 |
| Oct 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 8 |
| Oct 16, 2026 | 3.04 | 3.04 | 2.90 | 2.90 | 2.90 | - | 50 |
| Oct 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 39 |
| Oct 14, 2026 | 3.17 | 3.17 | 2.90 | 2.90 | 2.90 | -3.97% | 18 |
| Oct 13, 2026 | 2.92 | 3.12 | 2.92 | 3.02 | 3.02 | 0.67% | 5 |
| Oct 12, 2026 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -4.76% | 11 |
| Oct 9, 2026 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | - | 64 |
| Oct 8, 2026 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | - | 1,020 |
| Oct 7, 2026 | 3.26 | 3.42 | 3.10 | 3.15 | 3.15 | -3.37% | 1,752 |
| Oct 5, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | - | 113 |
| Oct 1, 2026 | 3.33 | 3.33 | 3.26 | 3.26 | 3.26 | - | 35 |
| Sep 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | 5 |
| Sep 29, 2026 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | 2.89% | 600 |
| Sep 28, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.32% | 2 |
| Sep 23, 2026 | 3.20 | 3.20 | 3.04 | 3.12 | 3.12 | -2.50% | 1,008 |
| Sep 21, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | 2.56% | 201 |
| Sep 18, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 0.97% | 3 |
| Sep 15, 2026 | 3.20 | 3.20 | 2.94 | 3.09 | 3.09 | - | 154 |
| Sep 9, 2026 | 3.09 | 3.09 | 3.01 | 3.09 | 3.09 | 4.75% | 1,641 |
| Sep 8, 2026 | 3.25 | 3.25 | 2.95 | 2.95 | 2.95 | -4.84% | 2,377 |
| Sep 4, 2026 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 4.38% | 15 |
| Sep 3, 2026 | 2.96 | 3.00 | 2.96 | 2.97 | 2.97 | 0.34% | 391 |
| Sep 1, 2026 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | - | 218 |
| Aug 31, 2026 | 3.10 | 3.10 | 2.96 | 2.96 | 2.96 | -4.52% | 3 |
| Aug 28, 2026 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | 2.65% | 552 |
| Aug 25, 2026 | 3.07 | 3.07 | 3.01 | 3.02 | 3.02 | 0.33% | 28 |
| Aug 21, 2026 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | -0.99% | 14 |
| Aug 20, 2026 | 3.04 | 3.04 | 3.01 | 3.04 | 3.04 | 1.00% | 11 |
| Aug 19, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.03% | 1 |
| Aug 18, 2026 | 3.15 | 3.15 | 2.85 | 2.95 | 2.95 | -1.67% | 105 |
| Aug 14, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | - | 16 |
| Aug 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 103 |
| Aug 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 69 |
| Aug 6, 2026 | 3.11 | 3.11 | 3.00 | 3.00 | 3.00 | -2.60% | 9 |
| Aug 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.98% | 7 |
| Jul 31, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 28 |
| Jul 30, 2026 | 3.37 | 3.37 | 3.05 | 3.05 | 3.05 | -4.98% | 128 |
| Jul 29, 2026 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -2.13% | 141 |
| Jul 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | 52 |
| Jul 27, 2026 | 3.12 | 3.36 | 3.12 | 3.36 | 3.36 | 5.00% | 1,038 |
| Jul 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 4 |
| Jul 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | 7 |
| Jul 22, 2026 | 3.13 | 3.28 | 3.12 | 3.12 | 3.12 | -0.32% | 1,020 |
| Jul 20, 2026 | 3.10 | 3.13 | 3.03 | 3.13 | 3.13 | -0.63% | 64 |
| Jul 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00% | 8 |
| Jul 16, 2026 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -4.76% | 2 |
| Jul 15, 2026 | 3.11 | 3.25 | 3.11 | 3.15 | 3.15 | 1.61% | 1,391 |
| Jul 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | 5 |