Martin Burn Limited (BOM:523566)
India · Delayed Price · Currency is INR 52.76
+1.77 (3.47%)
At close: Jan 23, 2026
Martin Burn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 50.90 | 50.99 | 50.90 | 50.99 | 50.99 | 8.44% | 25 |
| Jan 21, 2026 | 55.50 | 55.50 | 46.66 | 47.02 | 47.02 | -8.95% | 555 |
| Jan 20, 2026 | 57.90 | 57.90 | 48.00 | 51.64 | 51.64 | 4.81% | 2,478 |
| Jan 19, 2026 | 48.99 | 50.00 | 48.03 | 49.27 | 49.27 | 2.58% | 3,546 |
| Jan 16, 2026 | 48.38 | 55.00 | 48.02 | 48.03 | 48.03 | -2.71% | 191 |
| Jan 14, 2026 | 62.83 | 62.83 | 46.60 | 49.37 | 49.37 | -5.73% | 1,901 |
| Jan 13, 2026 | 51.00 | 52.55 | 51.00 | 52.37 | 52.37 | 9.08% | 25 |
| Jan 12, 2026 | 57.00 | 57.00 | 48.01 | 48.01 | 48.01 | -5.86% | 125 |
| Jan 9, 2026 | 60.44 | 60.44 | 50.05 | 51.00 | 51.00 | 1.25% | 473 |
| Jan 8, 2026 | 60.95 | 60.95 | 47.30 | 50.37 | 50.37 | -1.22% | 498 |
| Jan 7, 2026 | 46.75 | 51.69 | 45.60 | 50.99 | 50.99 | 9.07% | 4,128 |
| Jan 6, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.11% | 100 |
| Jan 5, 2026 | 49.40 | 49.50 | 46.70 | 46.70 | 46.70 | -6.02% | 424 |
| Jan 2, 2026 | 57.70 | 57.70 | 49.05 | 49.69 | 49.69 | 3.31% | 1,253 |
| Dec 31, 2025 | 52.01 | 52.01 | 48.10 | 48.10 | 48.10 | -5.67% | 112 |
| Dec 30, 2025 | 52.50 | 53.00 | 50.99 | 50.99 | 50.99 | 4.81% | 471 |
| Dec 29, 2025 | 49.62 | 49.62 | 48.65 | 48.65 | 48.65 | - | 27 |
| Dec 26, 2025 | 52.95 | 52.95 | 48.65 | 48.65 | 48.65 | -6.44% | 16 |
| Dec 24, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 1.36% | 2,026 |
| Dec 23, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 10.51% | 265 |
| Dec 22, 2025 | 49.49 | 50.00 | 46.08 | 46.42 | 46.42 | 3.16% | 2,305 |
| Dec 19, 2025 | 47.15 | 47.20 | 45.00 | 45.00 | 45.00 | -4.56% | 715 |
| Dec 18, 2025 | 47.50 | 47.50 | 47.15 | 47.15 | 47.15 | -4.94% | 102 |
| Dec 17, 2025 | 46.60 | 49.60 | 45.00 | 49.60 | 49.60 | 3.38% | 501 |
| Dec 16, 2025 | 48.00 | 49.88 | 45.00 | 47.98 | 47.98 | -0.04% | 6,192 |
| Dec 15, 2025 | 49.90 | 49.90 | 45.10 | 48.00 | 48.00 | -3.81% | 921 |
| Dec 12, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.22% | 134 |
| Dec 10, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.31% | 243 |
| Dec 9, 2025 | 56.95 | 56.95 | 48.35 | 49.15 | 49.15 | -8.64% | 1,203 |
| Dec 8, 2025 | 52.60 | 53.80 | 52.25 | 53.80 | 53.80 | 7.60% | 44 |
| Dec 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 10 |
| Dec 4, 2025 | 47.02 | 51.00 | 46.00 | 51.00 | 51.00 | 2.00% | 643 |
| Dec 3, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 190 |
| Dec 1, 2025 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | 1.07% | 12 |
| Nov 28, 2025 | 53.00 | 53.00 | 49.11 | 49.47 | 49.47 | -6.66% | 238 |
| Nov 27, 2025 | 53.00 | 56.50 | 53.00 | 53.00 | 53.00 | -1.30% | 1,548 |
| Nov 25, 2025 | 50.96 | 54.00 | 50.96 | 53.70 | 53.70 | 3.27% | 898 |
| Nov 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 203 |
| Nov 20, 2025 | 51.21 | 54.85 | 51.00 | 53.00 | 53.00 | - | 3,103 |
| Nov 18, 2025 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | -0.93% | 150 |
| Nov 17, 2025 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -2.73% | 101 |
| Nov 14, 2025 | 53.90 | 57.40 | 53.80 | 55.00 | 55.00 | 2.04% | 571 |
| Nov 13, 2025 | 53.00 | 55.49 | 49.00 | 53.90 | 53.90 | 4.44% | 6,311 |
| Nov 12, 2025 | 56.73 | 62.55 | 49.00 | 51.61 | 51.61 | -8.10% | 9,394 |
| Nov 11, 2025 | 55.10 | 57.25 | 55.10 | 56.16 | 56.16 | -2.67% | 201 |
| Nov 10, 2025 | 59.25 | 59.25 | 57.70 | 57.70 | 57.70 | -4.96% | 111 |
| Nov 7, 2025 | 63.89 | 63.89 | 58.80 | 60.71 | 60.71 | 3.60% | 676 |
| Nov 6, 2025 | 63.90 | 63.90 | 58.60 | 58.60 | 58.60 | -2.82% | 601 |
| Nov 4, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | 305 |
| Nov 3, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | 10 |