Martin Burn Limited (BOM:523566)
India · Delayed Price · Currency is INR 48.30
+1.40 (2.99%)
At close: Sep 4, 2026
Martin Burn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 45.70 | 48.47 | 44.15 | 48.30 | 48.30 | 2.99% | 88 |
| Sep 3, 2026 | 47.00 | 47.00 | 46.88 | 46.90 | 46.90 | 0.75% | 10 |
| Sep 2, 2026 | 45.60 | 46.55 | 45.60 | 46.55 | 46.55 | 0.32% | 10 |
| Sep 1, 2026 | 44.05 | 46.90 | 44.05 | 46.40 | 46.40 | -0.75% | 31 |
| Aug 31, 2026 | 45.00 | 47.00 | 45.00 | 46.75 | 46.75 | -0.45% | 1,058 |
| Aug 28, 2026 | 42.00 | 48.00 | 42.00 | 46.96 | 46.96 | 6.97% | 1,288 |
| Aug 27, 2026 | 48.90 | 51.60 | 43.00 | 43.90 | 43.90 | 2.09% | 32,579 |
| Aug 26, 2026 | 45.50 | 45.50 | 43.00 | 43.00 | 43.00 | -0.32% | 101 |
| Aug 20, 2026 | 43.00 | 45.00 | 41.56 | 43.14 | 43.14 | 0.33% | 1,832 |
| Aug 19, 2026 | 44.00 | 44.50 | 43.00 | 43.00 | 43.00 | 1.18% | 209 |
| Aug 18, 2026 | 45.00 | 45.00 | 42.50 | 42.50 | 42.50 | -1.19% | 202 |
| Aug 17, 2026 | 45.50 | 45.50 | 42.35 | 43.01 | 43.01 | -4.42% | 121 |
| Aug 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.97% | 1 |
| Aug 13, 2026 | 42.22 | 43.70 | 42.22 | 43.70 | 43.70 | -1.80% | 555 |
| Aug 12, 2026 | 47.99 | 47.99 | 44.00 | 44.50 | 44.50 | -1.98% | 885 |
| Aug 11, 2026 | 42.60 | 45.40 | 42.60 | 45.40 | 45.40 | 0.33% | 305 |
| Aug 10, 2026 | 44.70 | 45.50 | 44.70 | 45.25 | 45.25 | -0.55% | 94 |
| Aug 7, 2026 | 44.70 | 45.50 | 43.50 | 45.50 | 45.50 | 7.62% | 221 |
| Aug 6, 2026 | 46.00 | 46.00 | 42.00 | 42.28 | 42.28 | -1.67% | 4,520 |
| Aug 5, 2026 | 43.98 | 44.00 | 43.00 | 43.00 | 43.00 | 0.05% | 210 |
| Jul 31, 2026 | 41.60 | 43.00 | 41.60 | 42.98 | 42.98 | -1.42% | 637 |
| Jul 30, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.84% | 581 |
| Jul 29, 2026 | 43.20 | 45.75 | 42.91 | 43.97 | 43.97 | 0.43% | 1,793 |
| Jul 28, 2026 | 44.95 | 50.00 | 43.50 | 43.78 | 43.78 | -2.71% | 7,001 |
| Jul 27, 2026 | 45.20 | 45.20 | 44.70 | 45.00 | 45.00 | -2.15% | 4,177 |
| Jul 24, 2026 | 48.74 | 48.74 | 41.50 | 45.99 | 45.99 | 10.82% | 317 |
| Jul 23, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -4.60% | 32 |
| Jul 22, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 5 |
| Jul 21, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.11% | 170 |
| Jul 17, 2026 | 42.35 | 50.50 | 42.00 | 43.55 | 43.55 | -3.22% | 172 |
| Jul 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2 |
| Jul 14, 2026 | 43.52 | 45.98 | 42.21 | 45.00 | 45.00 | 3.40% | 753 |
| Jul 13, 2026 | 42.20 | 47.25 | 42.20 | 43.52 | 43.52 | 3.13% | 209 |
| Jul 10, 2026 | 44.50 | 44.58 | 42.20 | 42.20 | 42.20 | -4.09% | 446 |
| Jul 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.12% | 10 |
| Jul 8, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 1 |
| Jul 6, 2026 | 42.50 | 49.40 | 42.50 | 44.50 | 44.50 | 6.79% | 864 |
| Jul 3, 2026 | 44.60 | 44.60 | 41.50 | 41.67 | 41.67 | -6.57% | 183 |
| Jul 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.29% | 3 |
| Jun 30, 2026 | 45.00 | 45.00 | 44.47 | 44.47 | 44.47 | 4.59% | 268 |
| Jun 29, 2026 | 47.20 | 47.20 | 42.10 | 42.52 | 42.52 | -5.09% | 389 |
| Jun 25, 2026 | 44.00 | 49.35 | 43.02 | 44.80 | 44.80 | 7.13% | 1,084 |
| Jun 24, 2026 | 45.01 | 45.01 | 41.82 | 41.82 | 41.82 | -4.65% | 214 |
| Jun 23, 2026 | 45.51 | 45.51 | 41.01 | 43.86 | 43.86 | -1.99% | 54 |
| Jun 22, 2026 | 46.59 | 46.59 | 44.50 | 44.75 | 44.75 | 2.26% | 54 |
| Jun 18, 2026 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | -0.55% | 1 |
| Jun 17, 2026 | 43.10 | 45.93 | 43.00 | 44.00 | 44.00 | 3.29% | 2,992 |
| Jun 16, 2026 | 46.00 | 46.00 | 42.00 | 42.60 | 42.60 | 0.47% | 2,760 |
| Jun 15, 2026 | 44.49 | 44.49 | 42.40 | 42.40 | 42.40 | -4.22% | 60 |
| Jun 12, 2026 | 42.60 | 45.00 | 42.60 | 44.27 | 44.27 | 3.92% | 240 |