Skip to main content
logo
The Bombay Burmah Trading Corporation Limited (NSE:BBTC)
India flag India · Delayed Price · Currency is INR
1,812.90
-8.20 (-0.45%)
Feb 19, 2026, 11:08 AM IST

NSE:BBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 20261,808.001,833.701,808.001,821.101,821.100.73%24,905
Feb 17, 20261,796.001,827.001,796.001,807.901,807.900.33%23,535
Feb 16, 20261,792.901,809.901,784.601,801.901,801.900.56%19,423
Feb 13, 20261,805.001,812.201,772.501,791.901,791.90-1.16%24,420
Feb 12, 20261,865.501,865.501,803.201,813.001,813.00-2.22%30,146
Feb 11, 20261,839.801,903.001,820.001,854.201,854.202.65%222,052
Feb 10, 20261,799.001,820.001,788.001,806.401,806.400.81%28,610
Feb 9, 20261,778.601,795.401,773.501,791.901,791.900.78%17,868
Feb 6, 20261,773.201,785.901,760.001,778.001,778.000.27%10,818
Feb 5, 20261,756.901,796.301,736.801,773.201,773.201.06%43,354
Feb 4, 20261,751.801,765.801,739.801,754.601,754.60-0.24%34,658
Feb 3, 20261,753.901,784.801,734.401,758.801,758.802.42%27,881
Feb 2, 20261,684.601,729.801,656.101,717.301,717.302.40%31,258
Feb 1, 20261,719.301,736.001,655.801,677.101,677.10-2.45%31,917
Jan 30, 20261,714.901,730.201,689.801,719.301,719.300.32%40,002
Jan 29, 20261,728.101,730.101,705.001,713.801,713.80-0.60%16,414
Jan 28, 20261,720.101,734.901,702.001,724.201,724.201.26%30,328
Jan 27, 20261,728.001,750.901,682.001,702.801,702.80-1.75%32,748
Jan 23, 20261,780.001,807.901,728.701,733.201,733.20-2.66%27,322
Jan 22, 20261,736.101,790.001,736.101,780.601,780.602.75%36,035
Jan 21, 20261,710.201,768.001,706.001,732.901,732.901.33%80,065
Jan 20, 20261,780.101,794.701,684.001,710.101,710.10-4.56%67,884
Jan 19, 20261,816.601,834.701,785.701,791.801,791.80-1.37%20,810
Jan 16, 20261,825.001,846.301,811.501,816.601,816.60-1.61%27,634
Jan 14, 20261,805.901,854.001,805.901,846.301,846.301.63%28,690
Jan 13, 20261,820.001,845.001,810.001,816.701,816.700.79%20,774
Jan 12, 20261,811.101,817.901,776.001,802.401,802.40-0.73%40,574
Jan 9, 20261,835.801,858.001,808.001,815.701,815.70-1.09%44,985
Jan 8, 20261,885.101,909.901,815.701,835.801,835.80-3.59%56,114
Jan 7, 20261,884.001,927.001,868.401,904.101,904.101.46%82,435
Jan 6, 20261,885.001,891.501,853.201,876.701,876.700.43%26,960
Jan 5, 20261,880.801,897.001,860.601,868.701,868.70-0.65%29,464
Jan 2, 20261,867.801,889.601,863.401,880.901,880.900.71%28,789
Jan 1, 20261,890.001,895.001,858.001,867.601,867.60-1.14%23,537
Dec 31, 20251,875.001,908.501,868.101,889.101,889.100.64%35,287
Dec 30, 20251,842.001,926.201,824.101,877.001,877.002.65%361,497
Dec 29, 20251,836.901,850.601,823.001,828.601,828.60-0.45%19,811
Dec 26, 20251,884.001,884.001,824.101,836.901,836.90-1.39%53,996
Dec 24, 20251,910.001,925.001,856.001,862.701,862.70-1.66%39,083
Dec 23, 20251,912.401,923.301,885.101,894.201,894.20-0.46%32,459
Dec 22, 20251,918.001,932.001,896.001,902.901,902.90-67,059
Dec 19, 20251,905.001,911.701,892.401,902.901,902.900.37%24,172
Dec 18, 20251,900.001,907.301,868.001,895.801,895.800.31%38,324
Dec 17, 20251,865.101,899.701,865.101,890.001,890.001.34%56,379
Dec 16, 20251,877.001,938.001,854.001,865.101,865.10-0.18%122,220
Dec 15, 20251,877.001,878.901,845.901,868.501,868.50-0.05%21,105
Dec 12, 20251,879.001,887.701,862.101,869.501,869.50-0.75%21,786
Dec 11, 20251,865.001,896.101,855.201,883.601,883.601.46%38,897
Dec 10, 20251,862.001,907.101,845.101,856.501,856.50-1.95%88,628
Dec 9, 20251,801.001,900.001,798.101,893.401,893.404.45%130,456