The Bombay Burmah Trading Corporation Limited (NSE:BBTC)
India · Delayed Price · Currency is INR 1,285.50
+13.70 (1.08%)
Nov 6, 2026, 3:29 PM IST
NSE:BBTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,271.80 | 1,287.90 | 1,256.00 | 1,285.50 | 1,285.50 | 1.08% | 36,573 |
| Nov 5, 2026 | 1,299.00 | 1,305.90 | 1,255.00 | 1,271.80 | 1,271.80 | -0.19% | 59,763 |
| Nov 4, 2026 | 1,246.40 | 1,290.10 | 1,234.00 | 1,274.20 | 1,274.20 | 2.23% | 64,770 |
| Nov 3, 2026 | 1,234.70 | 1,261.50 | 1,231.00 | 1,246.40 | 1,246.40 | 1.03% | 46,394 |
| Nov 2, 2026 | 1,158.40 | 1,245.50 | 1,157.90 | 1,233.70 | 1,233.70 | 7.54% | 149,406 |
| Oct 30, 2026 | 1,180.00 | 1,180.90 | 1,142.10 | 1,147.20 | 1,147.20 | -2.85% | 25,323 |
| Oct 29, 2026 | 1,182.40 | 1,203.00 | 1,175.10 | 1,180.90 | 1,180.90 | 0.16% | 34,963 |
| Oct 28, 2026 | 1,176.90 | 1,192.30 | 1,162.20 | 1,179.00 | 1,179.00 | 0.17% | 27,689 |
| Oct 27, 2026 | 1,159.00 | 1,204.80 | 1,152.70 | 1,177.00 | 1,177.00 | 1.75% | 73,696 |
| Oct 26, 2026 | 1,132.70 | 1,168.40 | 1,115.50 | 1,156.80 | 1,156.80 | 2.50% | 55,416 |
| Oct 23, 2026 | 1,153.30 | 1,153.60 | 1,107.50 | 1,128.60 | 1,128.60 | -2.34% | 56,265 |
| Oct 22, 2026 | 1,202.50 | 1,202.50 | 1,141.00 | 1,155.70 | 1,155.70 | -3.57% | 102,417 |
| Oct 21, 2026 | 1,222.50 | 1,224.80 | 1,192.80 | 1,198.50 | 1,198.50 | -2.76% | 47,567 |
| Oct 19, 2026 | 1,249.70 | 1,258.00 | 1,214.00 | 1,232.50 | 1,232.50 | -1.12% | 38,469 |
| Oct 16, 2026 | 1,244.00 | 1,266.80 | 1,224.20 | 1,246.40 | 1,246.40 | 1.23% | 78,059 |
| Oct 15, 2026 | 1,228.10 | 1,243.20 | 1,222.00 | 1,231.20 | 1,231.20 | -0.38% | 47,304 |
| Oct 14, 2026 | 1,245.00 | 1,258.00 | 1,230.20 | 1,235.90 | 1,235.90 | -0.69% | 133,145 |
| Oct 13, 2026 | 1,241.00 | 1,249.80 | 1,230.20 | 1,244.50 | 1,244.50 | -0.07% | 26,746 |
| Oct 12, 2026 | 1,226.90 | 1,252.40 | 1,224.40 | 1,245.40 | 1,245.40 | 1.91% | 79,770 |
| Oct 9, 2026 | 1,225.10 | 1,232.50 | 1,205.50 | 1,222.10 | 1,222.10 | -0.20% | 54,764 |
| Oct 8, 2026 | 1,269.40 | 1,269.40 | 1,215.10 | 1,224.60 | 1,224.60 | -3.53% | 95,885 |
| Oct 7, 2026 | 1,301.30 | 1,301.30 | 1,263.20 | 1,269.40 | 1,269.40 | -2.22% | 113,931 |
| Oct 6, 2026 | 1,300.00 | 1,305.00 | 1,284.00 | 1,298.20 | 1,298.20 | -0.48% | 93,576 |
| Oct 5, 2026 | 1,335.20 | 1,350.00 | 1,301.30 | 1,304.50 | 1,304.50 | -2.23% | 78,011 |
| Oct 1, 2026 | 1,346.40 | 1,351.40 | 1,307.00 | 1,334.20 | 1,334.20 | -1.71% | 78,135 |
| Sep 30, 2026 | 1,362.40 | 1,378.80 | 1,350.00 | 1,357.40 | 1,357.40 | 0.18% | 24,685 |
| Sep 29, 2026 | 1,415.00 | 1,415.00 | 1,350.00 | 1,355.00 | 1,355.00 | -4.29% | 240,571 |
| Sep 28, 2026 | 1,435.20 | 1,435.30 | 1,412.10 | 1,415.70 | 1,415.70 | -1.36% | 30,398 |
| Sep 25, 2026 | 1,448.50 | 1,455.80 | 1,426.10 | 1,435.20 | 1,435.20 | -0.15% | 31,881 |
| Sep 24, 2026 | 1,450.20 | 1,450.20 | 1,429.10 | 1,437.40 | 1,437.40 | -0.88% | 36,159 |
| Sep 23, 2026 | 1,466.00 | 1,480.90 | 1,442.10 | 1,450.20 | 1,450.20 | -0.70% | 48,883 |
| Sep 22, 2026 | 1,493.00 | 1,497.90 | 1,453.20 | 1,460.40 | 1,460.40 | -1.63% | 48,718 |
| Sep 21, 2026 | 1,512.10 | 1,517.70 | 1,475.00 | 1,484.60 | 1,484.60 | -1.82% | 85,944 |
| Sep 18, 2026 | 1,409.70 | 1,534.20 | 1,409.70 | 1,512.10 | 1,512.10 | 8.05% | 2,468,226 |
| Sep 17, 2026 | 1,416.80 | 1,428.00 | 1,395.10 | 1,399.40 | 1,399.40 | -1.22% | 29,801 |
| Sep 16, 2026 | 1,423.90 | 1,428.00 | 1,393.00 | 1,416.70 | 1,416.70 | 0.02% | 36,098 |
| Sep 15, 2026 | 1,429.00 | 1,447.10 | 1,410.40 | 1,416.40 | 1,416.40 | -0.50% | 34,860 |
| Sep 11, 2026 | 1,426.00 | 1,434.60 | 1,405.30 | 1,423.50 | 1,423.50 | -0.78% | 31,609 |
| Sep 10, 2026 | 1,448.80 | 1,456.30 | 1,431.00 | 1,434.70 | 1,434.70 | -0.97% | 33,032 |
| Sep 9, 2026 | 1,480.00 | 1,485.10 | 1,444.50 | 1,448.80 | 1,448.80 | -1.94% | 62,602 |
| Sep 8, 2026 | 1,476.20 | 1,490.00 | 1,469.00 | 1,477.50 | 1,477.50 | 0.38% | 36,957 |
| Sep 7, 2026 | 1,517.60 | 1,524.50 | 1,468.10 | 1,471.90 | 1,471.90 | -1.66% | 58,433 |
| Sep 4, 2026 | 1,513.90 | 1,513.90 | 1,495.10 | 1,496.80 | 1,496.80 | -0.32% | 43,404 |
| Sep 3, 2026 | 1,504.50 | 1,515.10 | 1,495.00 | 1,501.60 | 1,501.60 | 0.60% | 54,804 |
| Sep 2, 2026 | 1,524.10 | 1,538.30 | 1,490.20 | 1,492.70 | 1,492.70 | -3.01% | 76,820 |
| Sep 1, 2026 | 1,512.10 | 1,545.80 | 1,496.00 | 1,539.00 | 1,539.00 | 2.40% | 197,902 |
| Aug 31, 2026 | 1,553.30 | 1,567.30 | 1,495.00 | 1,502.90 | 1,502.90 | -3.86% | 225,770 |
| Aug 28, 2026 | 1,598.90 | 1,598.90 | 1,552.00 | 1,563.20 | 1,563.20 | -3.12% | 627,788 |
| Aug 27, 2026 | 1,450.00 | 1,639.00 | 1,449.00 | 1,613.60 | 1,613.60 | 13.14% | 14,319,956 |
| Aug 26, 2026 | 1,423.00 | 1,433.00 | 1,421.60 | 1,426.20 | 1,426.20 | 0.27% | 9,011 |