The Bombay Burmah Trading Corporation Limited (NSE:BBTC)
India · Delayed Price · Currency is INR 1,501.60
-35.00 (-2.28%)
May 29, 2026, 3:30 PM IST
NSE:BBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,540.50 | 1,547.80 | 1,488.00 | 1,501.60 | 1,501.60 | -2.28% | 31,040 |
| May 27, 2026 | 1,526.30 | 1,543.60 | 1,525.50 | 1,536.60 | 1,536.60 | 0.22% | 22,342 |
| May 26, 2026 | 1,549.90 | 1,550.00 | 1,525.00 | 1,533.20 | 1,533.20 | -0.87% | 22,613 |
| May 25, 2026 | 1,533.80 | 1,552.00 | 1,522.20 | 1,546.60 | 1,546.60 | 0.84% | 28,611 |
| May 22, 2026 | 1,528.80 | 1,539.90 | 1,515.00 | 1,533.70 | 1,533.70 | 0.66% | 23,773 |
| May 21, 2026 | 1,528.40 | 1,540.00 | 1,518.30 | 1,523.60 | 1,523.60 | 0.36% | 10,606 |
| May 20, 2026 | 1,512.30 | 1,528.30 | 1,500.00 | 1,518.20 | 1,518.20 | -0.71% | 20,815 |
| May 19, 2026 | 1,495.00 | 1,541.00 | 1,495.00 | 1,529.00 | 1,529.00 | 2.15% | 33,272 |
| May 18, 2026 | 1,501.20 | 1,510.40 | 1,475.00 | 1,496.80 | 1,496.80 | -1.71% | 27,839 |
| May 15, 2026 | 1,548.00 | 1,559.90 | 1,517.10 | 1,522.80 | 1,522.80 | -0.98% | 28,708 |
| May 14, 2026 | 1,532.50 | 1,564.80 | 1,492.10 | 1,537.90 | 1,537.90 | 2.93% | 173,968 |
| May 13, 2026 | 1,475.20 | 1,520.00 | 1,475.20 | 1,494.10 | 1,494.10 | 1.94% | 58,505 |
| May 12, 2026 | 1,510.00 | 1,523.90 | 1,455.10 | 1,465.60 | 1,465.60 | -2.90% | 51,341 |
| May 11, 2026 | 1,563.00 | 1,563.10 | 1,505.00 | 1,509.40 | 1,509.40 | -3.34% | 60,530 |
| May 8, 2026 | 1,560.00 | 1,610.80 | 1,554.30 | 1,561.50 | 1,561.50 | -0.18% | 247,338 |
| May 7, 2026 | 1,561.20 | 1,575.10 | 1,545.40 | 1,564.30 | 1,564.30 | 0.70% | 61,519 |
| May 6, 2026 | 1,520.00 | 1,563.00 | 1,520.00 | 1,553.50 | 1,553.50 | 2.45% | 59,418 |
| May 5, 2026 | 1,526.00 | 1,533.90 | 1,505.00 | 1,516.40 | 1,516.40 | -0.65% | 21,735 |
| May 4, 2026 | 1,498.50 | 1,565.60 | 1,498.50 | 1,526.30 | 1,526.30 | 1.68% | 90,860 |
| Apr 30, 2026 | 1,500.00 | 1,512.80 | 1,480.00 | 1,501.10 | 1,501.10 | -0.46% | 36,814 |
| Apr 29, 2026 | 1,498.90 | 1,520.00 | 1,497.50 | 1,508.10 | 1,508.10 | 0.69% | 43,281 |
| Apr 28, 2026 | 1,500.20 | 1,523.00 | 1,492.10 | 1,497.70 | 1,497.70 | -0.96% | 31,892 |
| Apr 27, 2026 | 1,481.80 | 1,524.90 | 1,481.80 | 1,512.20 | 1,512.20 | 1.31% | 32,424 |
| Apr 24, 2026 | 1,532.00 | 1,549.70 | 1,480.10 | 1,492.70 | 1,492.70 | -3.10% | 77,524 |
| Apr 23, 2026 | 1,541.10 | 1,559.70 | 1,535.40 | 1,540.50 | 1,540.50 | -0.73% | 60,670 |
| Apr 22, 2026 | 1,534.90 | 1,556.40 | 1,521.40 | 1,551.80 | 1,551.80 | 1.55% | 46,340 |
| Apr 21, 2026 | 1,502.20 | 1,541.00 | 1,502.20 | 1,528.10 | 1,528.10 | 1.14% | 63,546 |
| Apr 20, 2026 | 1,540.00 | 1,540.00 | 1,501.10 | 1,510.90 | 1,510.90 | -1.02% | 41,547 |
| Apr 17, 2026 | 1,501.00 | 1,542.00 | 1,500.00 | 1,526.40 | 1,526.40 | 1.69% | 87,581 |
| Apr 16, 2026 | 1,504.90 | 1,510.00 | 1,475.90 | 1,501.00 | 1,501.00 | 0.43% | 158,789 |
| Apr 15, 2026 | 1,491.00 | 1,517.20 | 1,466.30 | 1,494.60 | 1,494.60 | 3.03% | 139,376 |
| Apr 13, 2026 | 1,479.00 | 1,479.00 | 1,438.50 | 1,450.60 | 1,450.60 | -2.47% | 90,437 |
| Apr 10, 2026 | 1,440.10 | 1,502.00 | 1,440.10 | 1,487.40 | 1,487.40 | 2.91% | 100,823 |
| Apr 9, 2026 | 1,477.50 | 1,484.00 | 1,440.20 | 1,445.40 | 1,445.40 | -1.87% | 108,147 |
| Apr 8, 2026 | 1,484.00 | 1,495.70 | 1,456.00 | 1,473.00 | 1,473.00 | 2.93% | 236,578 |
| Apr 7, 2026 | 1,432.50 | 1,438.40 | 1,418.00 | 1,431.10 | 1,431.10 | -0.25% | 31,291 |
| Apr 6, 2026 | 1,410.00 | 1,442.00 | 1,398.50 | 1,434.70 | 1,434.70 | 1.70% | 59,029 |
| Apr 2, 2026 | 1,381.10 | 1,416.00 | 1,356.10 | 1,410.70 | 1,410.70 | 0.45% | 39,853 |
| Apr 1, 2026 | 1,349.00 | 1,414.30 | 1,325.00 | 1,404.40 | 1,404.40 | 6.23% | 65,493 |
| Mar 30, 2026 | 1,355.00 | 1,367.20 | 1,314.60 | 1,322.00 | 1,322.00 | -3.85% | 73,894 |
| Mar 27, 2026 | 1,416.20 | 1,422.50 | 1,368.70 | 1,375.00 | 1,375.00 | -3.02% | 90,835 |
| Mar 25, 2026 | 1,430.00 | 1,449.80 | 1,414.90 | 1,417.80 | 1,417.80 | 0.23% | 78,500 |
| Mar 24, 2026 | 1,436.00 | 1,444.00 | 1,383.20 | 1,414.60 | 1,414.60 | 1.30% | 69,445 |
| Mar 23, 2026 | 1,479.30 | 1,491.20 | 1,380.00 | 1,396.50 | 1,396.50 | -7.18% | 89,467 |
| Mar 20, 2026 | 1,520.00 | 1,534.90 | 1,494.20 | 1,504.60 | 1,504.60 | -0.66% | 26,045 |
| Mar 19, 2026 | 1,526.20 | 1,538.90 | 1,510.50 | 1,514.60 | 1,514.60 | -1.70% | 28,079 |
| Mar 18, 2026 | 1,515.00 | 1,563.80 | 1,515.00 | 1,540.80 | 1,540.80 | 1.96% | 52,461 |
| Mar 17, 2026 | 1,502.60 | 1,521.00 | 1,495.70 | 1,511.20 | 1,511.20 | 1.04% | 30,624 |
| Mar 16, 2026 | 1,527.30 | 1,529.10 | 1,476.10 | 1,495.60 | 1,495.60 | -2.08% | 42,592 |
| Mar 13, 2026 | 1,560.00 | 1,564.60 | 1,505.30 | 1,527.30 | 1,527.30 | -2.78% | 39,359 |