The Bombay Burmah Trading Corporation Limited (NSE:BBTC)
India · Delayed Price · Currency is INR 1,913.90
+37.20 (1.98%)
Jan 7, 2026, 12:10 PM IST
NSE:BBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1,884.00 | 1,904.90 | 1,869.00 | 1,872.90 | - | -0.20% | 12,063 |
| Jan 6, 2026 | 1,885.00 | 1,891.50 | 1,853.20 | 1,876.70 | 1,876.70 | 0.43% | 26,960 |
| Jan 5, 2026 | 1,880.80 | 1,897.00 | 1,860.60 | 1,868.70 | 1,868.70 | -0.65% | 29,464 |
| Jan 2, 2026 | 1,867.80 | 1,889.60 | 1,863.40 | 1,880.90 | 1,880.90 | 0.71% | 28,789 |
| Jan 1, 2026 | 1,890.00 | 1,895.00 | 1,858.00 | 1,867.60 | 1,867.60 | -1.14% | 23,537 |
| Dec 31, 2025 | 1,875.00 | 1,908.50 | 1,868.10 | 1,889.10 | 1,889.10 | 0.64% | 35,287 |
| Dec 30, 2025 | 1,842.00 | 1,926.20 | 1,824.10 | 1,877.00 | 1,877.00 | 2.65% | 361,497 |
| Dec 29, 2025 | 1,836.90 | 1,850.60 | 1,823.00 | 1,828.60 | 1,828.60 | -0.45% | 19,811 |
| Dec 26, 2025 | 1,884.00 | 1,884.00 | 1,824.10 | 1,836.90 | 1,836.90 | -1.39% | 53,996 |
| Dec 24, 2025 | 1,910.00 | 1,925.00 | 1,856.00 | 1,862.70 | 1,862.70 | -1.66% | 39,083 |
| Dec 23, 2025 | 1,912.40 | 1,923.30 | 1,885.10 | 1,894.20 | 1,894.20 | -0.46% | 32,459 |
| Dec 22, 2025 | 1,918.00 | 1,932.00 | 1,896.00 | 1,902.90 | 1,902.90 | - | 67,059 |
| Dec 19, 2025 | 1,905.00 | 1,911.70 | 1,892.40 | 1,902.90 | 1,902.90 | 0.37% | 24,172 |
| Dec 18, 2025 | 1,900.00 | 1,907.30 | 1,868.00 | 1,895.80 | 1,895.80 | 0.31% | 38,324 |
| Dec 17, 2025 | 1,865.10 | 1,899.70 | 1,865.10 | 1,890.00 | 1,890.00 | 1.34% | 56,379 |
| Dec 16, 2025 | 1,877.00 | 1,938.00 | 1,854.00 | 1,865.10 | 1,865.10 | -0.18% | 122,220 |
| Dec 15, 2025 | 1,877.00 | 1,878.90 | 1,845.90 | 1,868.50 | 1,868.50 | -0.05% | 21,105 |
| Dec 12, 2025 | 1,879.00 | 1,887.70 | 1,862.10 | 1,869.50 | 1,869.50 | -0.75% | 21,786 |
| Dec 11, 2025 | 1,865.00 | 1,896.10 | 1,855.20 | 1,883.60 | 1,883.60 | 1.46% | 38,897 |
| Dec 10, 2025 | 1,862.00 | 1,907.10 | 1,845.10 | 1,856.50 | 1,856.50 | -1.95% | 88,628 |
| Dec 9, 2025 | 1,801.00 | 1,900.00 | 1,798.10 | 1,893.40 | 1,893.40 | 4.45% | 130,456 |
| Dec 8, 2025 | 1,849.90 | 1,853.60 | 1,805.50 | 1,812.80 | 1,812.80 | -2.04% | 34,271 |
| Dec 5, 2025 | 1,851.00 | 1,859.30 | 1,825.00 | 1,850.50 | 1,850.50 | -0.35% | 36,633 |
| Dec 4, 2025 | 1,870.60 | 1,882.70 | 1,849.90 | 1,857.00 | 1,857.00 | -1.35% | 58,799 |
| Dec 3, 2025 | 1,811.70 | 1,940.00 | 1,801.20 | 1,882.50 | 1,882.50 | 3.91% | 1,585,660 |
| Dec 2, 2025 | 1,835.00 | 1,839.50 | 1,807.00 | 1,811.70 | 1,811.70 | -1.38% | 27,935 |
| Dec 1, 2025 | 1,850.50 | 1,859.00 | 1,831.60 | 1,837.00 | 1,837.00 | 0.11% | 27,362 |
| Nov 28, 2025 | 1,841.10 | 1,844.00 | 1,828.00 | 1,834.90 | 1,834.90 | -0.20% | 31,613 |
| Nov 27, 2025 | 1,842.00 | 1,857.20 | 1,834.90 | 1,838.50 | 1,838.50 | -0.19% | 28,077 |
| Nov 26, 2025 | 1,844.00 | 1,859.10 | 1,821.40 | 1,842.00 | 1,842.00 | 0.73% | 65,576 |
| Nov 25, 2025 | 1,861.30 | 1,870.00 | 1,825.00 | 1,828.70 | 1,828.70 | -1.75% | 94,782 |
| Nov 24, 2025 | 1,860.00 | 1,870.60 | 1,840.00 | 1,861.20 | 1,861.20 | -0.06% | 70,637 |
| Nov 21, 2025 | 1,903.20 | 1,938.40 | 1,856.10 | 1,862.30 | 1,862.30 | -2.97% | 135,920 |
| Nov 20, 2025 | 1,970.00 | 1,977.70 | 1,915.00 | 1,919.40 | 1,919.40 | -2.77% | 131,927 |
| Nov 19, 2025 | 1,990.00 | 2,018.10 | 1,961.10 | 1,974.10 | 1,974.10 | -2.40% | 673,896 |
| Nov 18, 2025 | 1,845.80 | 2,048.00 | 1,843.00 | 2,022.70 | 2,022.70 | 9.76% | 5,898,302 |
| Nov 17, 2025 | 1,832.10 | 1,860.00 | 1,830.00 | 1,842.80 | 1,842.80 | 0.66% | 53,291 |
| Nov 14, 2025 | 1,878.00 | 1,908.10 | 1,820.00 | 1,830.70 | 1,830.70 | -2.27% | 187,795 |
| Nov 13, 2025 | 1,895.80 | 1,902.50 | 1,867.20 | 1,873.30 | 1,873.30 | -0.89% | 40,582 |
| Nov 12, 2025 | 1,907.00 | 1,919.70 | 1,879.00 | 1,890.20 | 1,890.20 | -0.91% | 43,275 |
| Nov 11, 2025 | 1,935.00 | 1,935.40 | 1,853.40 | 1,907.60 | 1,907.60 | -1.46% | 77,039 |
| Nov 10, 2025 | 1,910.10 | 1,939.00 | 1,906.30 | 1,935.90 | 1,935.90 | 1.81% | 26,335 |
| Nov 7, 2025 | 1,897.00 | 1,913.90 | 1,870.10 | 1,901.50 | 1,901.50 | 0.03% | 48,708 |
| Nov 6, 2025 | 1,998.00 | 2,007.90 | 1,892.80 | 1,901.00 | 1,901.00 | -2.65% | 70,508 |
| Nov 4, 2025 | 1,988.00 | 1,990.90 | 1,941.50 | 1,952.80 | 1,952.80 | -1.36% | 32,290 |
| Nov 3, 2025 | 1,980.90 | 2,014.80 | 1,964.80 | 1,979.80 | 1,979.80 | -0.05% | 40,241 |
| Oct 31, 2025 | 2,010.00 | 2,010.00 | 1,969.50 | 1,980.80 | 1,980.80 | -0.63% | 31,644 |
| Oct 30, 2025 | 2,030.00 | 2,042.90 | 1,980.10 | 1,993.30 | 1,993.30 | -1.06% | 50,629 |
| Oct 29, 2025 | 2,011.00 | 2,027.90 | 1,994.30 | 2,014.60 | 2,014.60 | 0.38% | 49,573 |
| Oct 28, 2025 | 2,032.00 | 2,044.90 | 2,000.00 | 2,007.00 | 2,007.00 | -1.38% | 41,207 |