Martin Burn Limited (BOM:523566)
India · Delayed Price · Currency is INR 42.30
-0.07 (-0.17%)
At close: Mar 25, 2026
Martin Burn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 42.00 | 42.00 | 39.00 | 39.08 | 39.08 | -7.61% | 366 |
| Mar 25, 2026 | 41.20 | 42.37 | 40.00 | 42.30 | 42.30 | -0.17% | 162 |
| Mar 24, 2026 | 40.25 | 43.00 | 36.12 | 42.37 | 42.37 | 0.19% | 11,459 |
| Mar 23, 2026 | 41.30 | 42.50 | 40.50 | 42.29 | 42.29 | -0.38% | 1,519 |
| Mar 20, 2026 | 40.93 | 42.75 | 39.00 | 42.45 | 42.45 | 8.85% | 3,295 |
| Mar 19, 2026 | 40.40 | 40.40 | 39.00 | 39.00 | 39.00 | -3.47% | 117 |
| Mar 18, 2026 | 37.99 | 40.66 | 37.00 | 40.40 | 40.40 | 5.04% | 8,123 |
| Mar 17, 2026 | 45.30 | 45.37 | 38.00 | 38.46 | 38.46 | -15.23% | 36,820 |
| Mar 16, 2026 | 44.90 | 45.37 | 44.90 | 45.37 | 45.37 | -0.40% | 181 |
| Mar 13, 2026 | 45.26 | 46.00 | 45.26 | 45.55 | 45.55 | 0.64% | 2,878 |
| Mar 11, 2026 | 45.00 | 47.01 | 45.00 | 45.26 | 45.26 | -3.70% | 2,456 |
| Mar 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | 4 |
| Mar 9, 2026 | 43.55 | 48.38 | 43.55 | 46.00 | 46.00 | -5.35% | 202 |
| Mar 6, 2026 | 44.40 | 48.60 | 44.02 | 48.60 | 48.60 | 3.40% | 93 |
| Mar 5, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -1.86% | 69 |
| Mar 4, 2026 | 43.10 | 49.00 | 43.10 | 47.89 | 47.89 | 3.30% | 157 |
| Mar 2, 2026 | 40.25 | 49.70 | 40.25 | 46.36 | 46.36 | -6.93% | 2,112 |
| Feb 25, 2026 | 50.50 | 51.50 | 49.00 | 49.81 | 49.81 | 3.77% | 223 |
| Feb 24, 2026 | 50.50 | 51.00 | 48.00 | 48.00 | 48.00 | 0.36% | 229 |
| Feb 23, 2026 | 49.00 | 49.00 | 47.60 | 47.83 | 47.83 | -4.34% | 1,451 |
| Feb 19, 2026 | 50.00 | 50.60 | 50.00 | 50.00 | 50.00 | - | 352 |
| Feb 17, 2026 | 52.40 | 52.40 | 50.00 | 50.00 | 50.00 | 4.17% | 265 |
| Feb 12, 2026 | 49.50 | 49.50 | 48.00 | 48.00 | 48.00 | -6.43% | 68 |
| Feb 11, 2026 | 50.50 | 51.30 | 50.50 | 51.30 | 51.30 | 2.60% | 14 |
| Feb 10, 2026 | 47.60 | 54.00 | 47.60 | 50.00 | 50.00 | -0.02% | 10,269 |
| Feb 9, 2026 | 49.59 | 50.01 | 49.59 | 50.01 | 50.01 | -0.18% | 268 |
| Feb 6, 2026 | 50.25 | 50.25 | 50.10 | 50.10 | 50.10 | - | 174 |
| Feb 5, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -3.47% | 105 |
| Feb 4, 2026 | 50.00 | 51.90 | 49.98 | 51.90 | 51.90 | 5.92% | 1,182 |
| Feb 3, 2026 | 50.50 | 50.60 | 49.00 | 49.00 | 49.00 | 0.62% | 207 |
| Feb 2, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.41% | 1 |
| Feb 1, 2026 | 49.26 | 51.00 | 48.50 | 48.50 | 48.50 | -1.54% | 456 |
| Jan 30, 2026 | 47.60 | 49.98 | 47.60 | 49.26 | 49.26 | -1.48% | 822 |
| Jan 29, 2026 | 48.16 | 52.99 | 47.29 | 50.00 | 50.00 | 3.82% | 711 |
| Jan 28, 2026 | 48.05 | 48.25 | 48.05 | 48.16 | 48.16 | -0.02% | 654 |
| Jan 27, 2026 | 49.40 | 50.80 | 45.00 | 48.17 | 48.17 | -8.70% | 1,703 |
| Jan 23, 2026 | 50.48 | 52.90 | 47.80 | 52.76 | 52.76 | 3.47% | 23 |
| 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 |