The Bombay Burmah Trading Corporation Limited (NSE:BBTC)
India · Delayed Price · Currency is INR 1,410.70
+6.30 (0.45%)
Apr 2, 2026, 3:29 PM IST
NSE:BBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,381.10 | 1,416.00 | 1,356.10 | 1,410.70 | 1,410.70 | 0.45% | 39,853 |
| Apr 1, 2026 | 1,349.00 | 1,414.30 | 1,325.00 | 1,404.40 | 1,404.40 | 6.23% | 65,493 |
| Mar 30, 2026 | 1,355.00 | 1,367.20 | 1,314.60 | 1,322.00 | 1,322.00 | -3.85% | 73,894 |
| Mar 27, 2026 | 1,416.20 | 1,422.50 | 1,368.70 | 1,375.00 | 1,375.00 | -3.02% | 90,835 |
| Mar 25, 2026 | 1,430.00 | 1,449.80 | 1,414.90 | 1,417.80 | 1,417.80 | 0.23% | 78,500 |
| Mar 24, 2026 | 1,436.00 | 1,444.00 | 1,383.20 | 1,414.60 | 1,414.60 | 1.30% | 69,445 |
| Mar 23, 2026 | 1,479.30 | 1,491.20 | 1,380.00 | 1,396.50 | 1,396.50 | -7.18% | 89,467 |
| Mar 20, 2026 | 1,520.00 | 1,534.90 | 1,494.20 | 1,504.60 | 1,504.60 | -0.66% | 26,045 |
| Mar 19, 2026 | 1,526.20 | 1,538.90 | 1,510.50 | 1,514.60 | 1,514.60 | -1.70% | 28,079 |
| Mar 18, 2026 | 1,515.00 | 1,563.80 | 1,515.00 | 1,540.80 | 1,540.80 | 1.96% | 52,461 |
| Mar 17, 2026 | 1,502.60 | 1,521.00 | 1,495.70 | 1,511.20 | 1,511.20 | 1.04% | 30,624 |
| Mar 16, 2026 | 1,527.30 | 1,529.10 | 1,476.10 | 1,495.60 | 1,495.60 | -2.08% | 42,592 |
| Mar 13, 2026 | 1,560.00 | 1,564.60 | 1,505.30 | 1,527.30 | 1,527.30 | -2.78% | 39,359 |
| Mar 12, 2026 | 1,574.40 | 1,594.00 | 1,539.00 | 1,570.90 | 1,570.90 | 0.03% | 43,038 |
| Mar 11, 2026 | 1,565.00 | 1,590.00 | 1,560.00 | 1,570.40 | 1,570.40 | 0.49% | 32,970 |
| Mar 10, 2026 | 1,552.90 | 1,568.40 | 1,529.30 | 1,562.80 | 1,562.80 | 1.60% | 40,728 |
| Mar 9, 2026 | 1,605.00 | 1,605.00 | 1,511.20 | 1,538.20 | 1,538.20 | -5.07% | 69,841 |
| Mar 6, 2026 | 1,619.00 | 1,633.80 | 1,601.20 | 1,620.40 | 1,620.40 | -0.42% | 23,446 |
| Mar 5, 2026 | 1,594.00 | 1,640.00 | 1,578.00 | 1,627.30 | 1,627.30 | 3.68% | 96,096 |
| Mar 4, 2026 | 1,620.00 | 1,623.70 | 1,565.00 | 1,569.60 | 1,569.60 | -4.54% | 75,133 |
| Mar 2, 2026 | 1,620.00 | 1,680.00 | 1,620.00 | 1,644.20 | 1,644.20 | -2.95% | 41,838 |
| Feb 27, 2026 | 1,725.00 | 1,725.10 | 1,690.00 | 1,694.20 | 1,694.20 | -1.79% | 39,953 |
| Feb 26, 2026 | 1,756.30 | 1,763.90 | 1,712.60 | 1,725.00 | 1,725.00 | -2.21% | 33,486 |
| Feb 25, 2026 | 1,766.40 | 1,787.90 | 1,743.40 | 1,764.00 | 1,764.00 | -0.14% | 17,185 |
| Feb 24, 2026 | 1,778.00 | 1,779.50 | 1,747.90 | 1,766.40 | 1,766.40 | -0.68% | 27,176 |
| Feb 23, 2026 | 1,780.20 | 1,807.00 | 1,769.20 | 1,778.50 | 1,778.50 | 0.10% | 16,252 |
| Feb 20, 2026 | 1,770.00 | 1,785.80 | 1,755.00 | 1,776.80 | 1,776.80 | -0.46% | 18,775 |
| Feb 19, 2026 | 1,821.10 | 1,830.50 | 1,771.10 | 1,785.00 | 1,768.00 | -1.98% | 30,127 |
| Feb 18, 2026 | 1,808.00 | 1,833.70 | 1,808.00 | 1,821.10 | 1,803.76 | 0.73% | 24,905 |
| Feb 17, 2026 | 1,796.00 | 1,827.00 | 1,796.00 | 1,807.90 | 1,790.68 | 0.33% | 23,535 |
| Feb 16, 2026 | 1,792.90 | 1,809.90 | 1,784.60 | 1,801.90 | 1,784.74 | 0.56% | 19,423 |
| Feb 13, 2026 | 1,805.00 | 1,812.20 | 1,772.50 | 1,791.90 | 1,774.83 | -1.16% | 24,420 |
| Feb 12, 2026 | 1,865.50 | 1,865.50 | 1,803.20 | 1,813.00 | 1,795.73 | -2.22% | 30,146 |
| Feb 11, 2026 | 1,839.80 | 1,903.00 | 1,820.00 | 1,854.20 | 1,836.54 | 2.65% | 222,052 |
| Feb 10, 2026 | 1,799.00 | 1,820.00 | 1,788.00 | 1,806.40 | 1,789.20 | 0.81% | 28,610 |
| Feb 9, 2026 | 1,778.60 | 1,795.40 | 1,773.50 | 1,791.90 | 1,774.83 | 0.78% | 17,868 |
| Feb 6, 2026 | 1,773.20 | 1,785.90 | 1,760.00 | 1,778.00 | 1,761.07 | 0.27% | 10,818 |
| Feb 5, 2026 | 1,756.90 | 1,796.30 | 1,736.80 | 1,773.20 | 1,756.31 | 1.06% | 43,354 |
| Feb 4, 2026 | 1,751.80 | 1,765.80 | 1,739.80 | 1,754.60 | 1,737.89 | -0.24% | 34,658 |
| Feb 3, 2026 | 1,753.90 | 1,784.80 | 1,734.40 | 1,758.80 | 1,742.05 | 2.42% | 27,881 |
| Feb 2, 2026 | 1,684.60 | 1,729.80 | 1,656.10 | 1,717.30 | 1,700.94 | 2.40% | 31,258 |
| Feb 1, 2026 | 1,719.30 | 1,736.00 | 1,655.80 | 1,677.10 | 1,661.13 | -2.45% | 31,917 |
| Jan 30, 2026 | 1,714.90 | 1,730.20 | 1,689.80 | 1,719.30 | 1,702.93 | 0.32% | 40,002 |
| Jan 29, 2026 | 1,728.10 | 1,730.10 | 1,705.00 | 1,713.80 | 1,697.48 | -0.60% | 16,414 |
| Jan 28, 2026 | 1,720.10 | 1,734.90 | 1,702.00 | 1,724.20 | 1,707.78 | 1.26% | 30,328 |
| Jan 27, 2026 | 1,728.00 | 1,750.90 | 1,682.00 | 1,702.80 | 1,686.58 | -1.75% | 32,748 |
| Jan 23, 2026 | 1,780.00 | 1,807.90 | 1,728.70 | 1,733.20 | 1,716.69 | -2.66% | 27,322 |
| Jan 22, 2026 | 1,736.10 | 1,790.00 | 1,736.10 | 1,780.60 | 1,763.64 | 2.75% | 36,035 |
| Jan 21, 2026 | 1,710.20 | 1,768.00 | 1,706.00 | 1,732.90 | 1,716.40 | 1.33% | 80,065 |
| Jan 20, 2026 | 1,780.10 | 1,794.70 | 1,684.00 | 1,710.10 | 1,693.81 | -4.56% | 67,884 |