Martin Burn Limited (BOM:523566)
India · Delayed Price · Currency is INR 43.63
-2.47 (-5.36%)
At close: May 12, 2026
Martin Burn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 49.48 | 49.48 | 43.50 | 43.63 | 43.63 | -5.36% | 1,625 |
| May 11, 2026 | 46.01 | 51.99 | 45.90 | 46.10 | 46.10 | -6.26% | 7,871 |
| May 7, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.02% | 10 |
| May 6, 2026 | 49.44 | 49.68 | 49.19 | 49.19 | 49.19 | -0.51% | 951 |
| May 5, 2026 | 48.39 | 50.00 | 48.39 | 49.44 | 49.44 | 2.19% | 179 |
| May 4, 2026 | 51.29 | 51.29 | 47.30 | 48.38 | 48.38 | -3.78% | 1,029 |
| Apr 30, 2026 | 50.00 | 50.40 | 50.00 | 50.28 | 50.28 | 0.64% | 1,050 |
| Apr 29, 2026 | 47.00 | 50.80 | 43.00 | 49.96 | 49.96 | 6.30% | 2,879 |
| Apr 27, 2026 | 47.00 | 47.23 | 47.00 | 47.00 | 47.00 | - | 171 |
| Apr 24, 2026 | 44.60 | 47.00 | 44.60 | 47.00 | 47.00 | 5.17% | 219 |
| Apr 23, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -2.00% | 39 |
| Apr 22, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.37% | 1,000 |
| Apr 21, 2026 | 45.90 | 49.40 | 45.77 | 45.77 | 45.77 | -0.39% | 988 |
| Apr 20, 2026 | 46.00 | 46.00 | 45.95 | 45.95 | 45.95 | - | 207 |
| Apr 17, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.11% | 250 |
| Apr 15, 2026 | 45.00 | 47.00 | 42.00 | 46.00 | 46.00 | 6.24% | 857 |
| Apr 13, 2026 | 44.50 | 44.50 | 43.30 | 43.30 | 43.30 | -5.85% | 283 |
| Apr 10, 2026 | 46.00 | 46.00 | 45.99 | 45.99 | 45.99 | 3.35% | 376 |
| Apr 9, 2026 | 44.80 | 44.80 | 44.50 | 44.50 | 44.50 | -0.67% | 249 |
| Apr 8, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 11.89% | 10 |
| Apr 7, 2026 | 40.00 | 44.00 | 39.97 | 40.04 | 40.04 | -1.60% | 303 |
| Apr 6, 2026 | 41.00 | 41.40 | 40.01 | 40.69 | 40.69 | -7.04% | 29 |
| Apr 2, 2026 | 41.20 | 44.00 | 41.20 | 43.77 | 43.77 | 6.50% | 85 |
| Apr 1, 2026 | 41.99 | 41.99 | 39.35 | 41.10 | 41.10 | -0.39% | 23 |
| Mar 30, 2026 | 43.00 | 43.00 | 40.00 | 41.26 | 41.26 | 5.58% | 418 |
| 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 |