The Bombay Burmah Trading Corporation Limited (NSE:BBTC)
India · Delayed Price · Currency is INR 1,820.90
-3.10 (-0.17%)
Sep 3, 2025, 9:30 AM IST
NSE:BBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 2,003.20 | 2,004.60 | 1,952.60 | 1,957.10 | 1,957.10 | -2.37% | 41,782 |
| Jul 18, 2025 | 2,039.00 | 2,041.80 | 2,000.20 | 2,004.60 | 2,004.60 | -1.41% | 24,993 |
| Jul 17, 2025 | 2,005.00 | 2,074.00 | 2,000.00 | 2,033.20 | 2,033.20 | 1.89% | 120,014 |
| Jul 16, 2025 | 1,985.00 | 2,048.00 | 1,984.50 | 1,995.50 | 1,995.50 | 0.05% | 85,891 |
| Jul 15, 2025 | 1,940.00 | 2,018.00 | 1,940.00 | 1,994.50 | 1,994.50 | 2.80% | 70,445 |
| Jul 14, 2025 | 1,951.00 | 1,955.20 | 1,930.50 | 1,940.10 | 1,940.10 | -0.54% | 16,094 |
| Jul 11, 2025 | 1,983.00 | 1,983.00 | 1,940.00 | 1,950.60 | 1,950.60 | -1.20% | 33,251 |
| Jul 10, 2025 | 1,965.00 | 1,985.90 | 1,943.00 | 1,974.30 | 1,974.30 | 1.41% | 48,885 |
| Jul 9, 2025 | 1,959.90 | 1,979.00 | 1,940.10 | 1,946.90 | 1,946.90 | -0.61% | 41,245 |
| Jul 8, 2025 | 2,000.00 | 2,000.10 | 1,942.30 | 1,958.90 | 1,958.90 | -1.55% | 29,193 |
| Jul 7, 2025 | 1,990.00 | 2,013.60 | 1,972.50 | 1,989.80 | 1,989.80 | 0.29% | 32,059 |
| Jul 4, 2025 | 1,994.00 | 2,009.00 | 1,972.50 | 1,984.00 | 1,984.00 | 0.25% | 24,127 |
| Jul 3, 2025 | 1,980.00 | 2,008.10 | 1,975.00 | 1,979.10 | 1,979.10 | -0.69% | 27,862 |
| Jul 2, 2025 | 1,998.80 | 2,019.50 | 1,974.80 | 1,992.80 | 1,992.80 | -0.30% | 55,546 |
| Jul 1, 2025 | 2,018.90 | 2,043.00 | 1,977.60 | 1,998.80 | 1,998.80 | -0.43% | 76,360 |
| Jun 30, 2025 | 1,981.00 | 2,043.30 | 1,975.80 | 2,007.50 | 2,007.50 | 1.60% | 93,752 |
| Jun 27, 2025 | 1,939.00 | 1,993.00 | 1,926.70 | 1,975.80 | 1,975.80 | 2.43% | 90,234 |
| Jun 26, 2025 | 1,939.00 | 1,941.50 | 1,915.00 | 1,929.00 | 1,929.00 | 0.16% | 34,481 |
| Jun 25, 2025 | 1,890.00 | 1,939.50 | 1,888.20 | 1,926.00 | 1,926.00 | 1.94% | 59,908 |
| Jun 24, 2025 | 1,910.70 | 1,920.00 | 1,855.90 | 1,889.40 | 1,889.40 | 0.37% | 81,515 |
| Jun 23, 2025 | 1,820.00 | 1,899.90 | 1,819.00 | 1,882.50 | 1,882.50 | 1.78% | 51,432 |