The Bombay Burmah Trading Corporation Limited (NSE:BBTC)
India · Delayed Price · Currency is INR 1,809.00
+41.00 (2.32%)
Oct 1, 2025, 3:29 PM IST
NSE:BBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,752.00 | 1,816.40 | 1,752.00 | 1,802.80 | 1,802.80 | 1.97% | 35,053 |
| Sep 30, 2025 | 1,777.00 | 1,783.40 | 1,742.00 | 1,768.00 | 1,768.00 | 0.34% | 41,386 |
| Sep 29, 2025 | 1,787.10 | 1,799.80 | 1,755.00 | 1,762.00 | 1,762.00 | -1.23% | 30,687 |
| Sep 26, 2025 | 1,856.80 | 1,856.80 | 1,775.00 | 1,784.00 | 1,784.00 | -3.92% | 48,021 |
| Sep 25, 2025 | 1,880.90 | 1,884.60 | 1,851.50 | 1,856.80 | 1,856.80 | -1.28% | 16,770 |
| Sep 24, 2025 | 1,878.80 | 1,901.80 | 1,869.80 | 1,880.90 | 1,880.90 | 0.12% | 30,193 |
| Sep 23, 2025 | 1,921.30 | 1,921.90 | 1,875.10 | 1,878.70 | 1,878.70 | -1.73% | 39,618 |
| Sep 22, 2025 | 1,943.00 | 1,948.00 | 1,904.10 | 1,911.70 | 1,911.70 | -1.28% | 39,509 |
| Sep 19, 2025 | 1,968.90 | 1,968.90 | 1,928.00 | 1,936.40 | 1,936.40 | -0.94% | 40,332 |
| Sep 18, 2025 | 1,964.90 | 1,980.00 | 1,946.10 | 1,954.70 | 1,954.70 | -0.16% | 29,990 |
| Sep 17, 2025 | 1,950.00 | 1,984.00 | 1,931.10 | 1,957.90 | 1,957.90 | 0.97% | 67,039 |
| Sep 16, 2025 | 1,960.10 | 1,989.90 | 1,925.50 | 1,939.10 | 1,939.10 | -1.13% | 59,780 |
| Sep 15, 2025 | 1,871.00 | 1,975.20 | 1,871.00 | 1,961.30 | 1,961.30 | 4.34% | 121,122 |
| Sep 12, 2025 | 1,880.00 | 1,920.00 | 1,873.10 | 1,879.80 | 1,879.80 | -0.62% | 43,674 |
| Sep 11, 2025 | 1,885.00 | 1,914.00 | 1,867.10 | 1,891.60 | 1,891.60 | 0.38% | 66,946 |
| Sep 10, 2025 | 1,851.00 | 1,904.00 | 1,851.00 | 1,884.40 | 1,884.40 | 1.22% | 26,241 |
| Sep 9, 2025 | 1,871.00 | 1,885.00 | 1,845.00 | 1,861.60 | 1,861.60 | -0.14% | 30,611 |
| Sep 8, 2025 | 1,850.00 | 1,870.00 | 1,836.10 | 1,864.30 | 1,864.30 | 0.56% | 25,896 |
| Sep 5, 2025 | 1,885.00 | 1,885.10 | 1,840.00 | 1,853.90 | 1,853.90 | -1.24% | 22,575 |
| Sep 4, 2025 | 1,892.00 | 1,918.00 | 1,860.10 | 1,877.10 | 1,877.10 | 2.26% | 131,798 |
| Sep 3, 2025 | 1,826.90 | 1,839.00 | 1,815.20 | 1,835.60 | 1,835.60 | 0.64% | 13,318 |
| Sep 2, 2025 | 1,790.10 | 1,837.20 | 1,781.90 | 1,824.00 | 1,824.00 | 2.00% | 41,250 |
| Sep 1, 2025 | 1,767.70 | 1,795.00 | 1,751.10 | 1,788.20 | 1,788.20 | 1.97% | 55,789 |
| Aug 29, 2025 | 1,795.10 | 1,825.80 | 1,740.00 | 1,753.70 | 1,753.70 | -2.56% | 53,168 |
| Aug 28, 2025 | 1,768.00 | 1,856.00 | 1,747.20 | 1,799.70 | 1,799.70 | 1.78% | 208,206 |
| Aug 26, 2025 | 1,802.00 | 1,807.00 | 1,761.00 | 1,768.20 | 1,768.20 | -1.90% | 58,491 |
| Aug 25, 2025 | 1,830.00 | 1,835.30 | 1,800.00 | 1,802.40 | 1,802.40 | -1.28% | 29,378 |
| Aug 22, 2025 | 1,842.60 | 1,851.30 | 1,822.10 | 1,825.80 | 1,825.80 | -0.90% | 20,367 |
| Aug 21, 2025 | 1,860.00 | 1,879.40 | 1,838.00 | 1,842.40 | 1,842.40 | -1.28% | 22,269 |
| Aug 20, 2025 | 1,876.90 | 1,876.90 | 1,850.10 | 1,866.20 | 1,866.20 | 0.21% | 29,895 |
| Aug 19, 2025 | 1,841.30 | 1,868.90 | 1,841.30 | 1,862.20 | 1,862.20 | 0.33% | 18,576 |
| Aug 18, 2025 | 1,864.00 | 1,869.60 | 1,827.00 | 1,856.00 | 1,856.00 | 1.29% | 26,704 |
| Aug 14, 2025 | 1,852.00 | 1,864.10 | 1,822.50 | 1,832.30 | 1,832.30 | -1.24% | 15,552 |
| Aug 13, 2025 | 1,853.00 | 1,886.30 | 1,850.00 | 1,855.30 | 1,855.30 | -0.62% | 26,767 |
| Aug 12, 2025 | 1,840.00 | 1,899.00 | 1,825.00 | 1,866.90 | 1,866.90 | 1.71% | 92,885 |
| Aug 11, 2025 | 1,850.00 | 1,850.00 | 1,828.10 | 1,835.50 | 1,835.50 | -0.75% | 18,079 |
| Aug 8, 2025 | 1,872.00 | 1,883.50 | 1,825.00 | 1,849.40 | 1,849.40 | -1.31% | 21,901 |
| Aug 7, 2025 | 1,825.00 | 1,880.00 | 1,824.80 | 1,874.00 | 1,874.00 | 1.70% | 29,688 |
| Aug 6, 2025 | 1,861.60 | 1,879.00 | 1,833.80 | 1,842.60 | 1,842.60 | -1.02% | 26,562 |
| Aug 5, 2025 | 1,885.00 | 1,897.90 | 1,856.00 | 1,861.60 | 1,861.60 | -1.75% | 31,788 |
| Aug 4, 2025 | 1,921.00 | 1,934.80 | 1,880.10 | 1,894.70 | 1,894.70 | -0.36% | 23,741 |
| Aug 1, 2025 | 1,890.00 | 1,945.10 | 1,890.00 | 1,901.60 | 1,901.60 | 0.25% | 37,820 |
| Jul 31, 2025 | 1,922.90 | 1,922.90 | 1,883.30 | 1,896.80 | 1,896.80 | -2.02% | 28,428 |
| Jul 30, 2025 | 1,942.00 | 1,968.50 | 1,929.90 | 1,935.90 | 1,935.90 | -0.18% | 25,343 |
| Jul 29, 2025 | 1,925.00 | 1,983.80 | 1,925.00 | 1,939.40 | 1,939.40 | 0.93% | 75,135 |
| Jul 28, 2025 | 1,964.00 | 1,964.00 | 1,903.40 | 1,921.50 | 1,921.50 | -1.74% | 38,416 |
| Jul 25, 2025 | 1,970.20 | 1,970.20 | 1,936.10 | 1,955.50 | 1,955.50 | -0.75% | 44,894 |
| Jul 24, 2025 | 1,996.90 | 2,025.00 | 1,953.10 | 1,970.20 | 1,970.20 | -0.55% | 87,638 |
| Jul 23, 2025 | 1,959.00 | 2,035.00 | 1,939.50 | 1,981.10 | 1,981.10 | 1.82% | 326,560 |
| Jul 22, 2025 | 1,969.90 | 1,978.00 | 1,936.10 | 1,945.60 | 1,945.60 | -0.59% | 51,830 |