The Bombay Burmah Trading Corporation Limited (NSE:BBTC)
India · Delayed Price · Currency is INR 1,543.60
+6.00 (0.39%)
Jun 22, 2026, 9:30 AM IST
NSE:BBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,527.40 | 1,543.30 | 1,510.30 | 1,537.50 | - | 0.66% | 26,473 |
| Jun 18, 2026 | 1,520.80 | 1,539.50 | 1,512.20 | 1,527.40 | 1,527.40 | 0.18% | 43,669 |
| Jun 17, 2026 | 1,534.20 | 1,542.80 | 1,515.60 | 1,524.60 | 1,524.60 | -0.63% | 26,500 |
| Jun 16, 2026 | 1,523.50 | 1,547.20 | 1,523.50 | 1,534.20 | 1,534.20 | 0.70% | 25,899 |
| Jun 15, 2026 | 1,543.30 | 1,552.00 | 1,517.10 | 1,523.50 | 1,523.50 | 0.31% | 46,498 |
| Jun 12, 2026 | 1,500.30 | 1,525.00 | 1,494.70 | 1,518.80 | 1,518.80 | 1.93% | 31,633 |
| Jun 11, 2026 | 1,510.00 | 1,510.00 | 1,480.50 | 1,490.00 | 1,490.00 | -1.99% | 31,356 |
| Jun 10, 2026 | 1,533.90 | 1,549.00 | 1,505.50 | 1,520.20 | 1,520.20 | -0.46% | 36,724 |
| Jun 9, 2026 | 1,482.20 | 1,535.00 | 1,479.10 | 1,527.20 | 1,527.20 | 3.04% | 60,207 |
| Jun 8, 2026 | 1,524.10 | 1,556.00 | 1,471.00 | 1,482.20 | 1,482.20 | -3.07% | 74,320 |
| Jun 5, 2026 | 1,509.80 | 1,535.00 | 1,491.10 | 1,529.10 | 1,529.10 | 2.64% | 68,257 |
| Jun 4, 2026 | 1,481.00 | 1,500.30 | 1,479.00 | 1,489.80 | 1,489.80 | -0.06% | 15,963 |
| Jun 3, 2026 | 1,512.40 | 1,512.40 | 1,479.00 | 1,490.70 | 1,490.70 | -1.43% | 20,195 |
| Jun 2, 2026 | 1,496.00 | 1,517.20 | 1,471.50 | 1,512.40 | 1,512.40 | 0.47% | 24,903 |
| Jun 1, 2026 | 1,517.00 | 1,523.00 | 1,479.20 | 1,505.30 | 1,505.30 | 0.25% | 38,088 |
| 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 |