The Bombay Burmah Trading Corporation Limited (NSE:BBTC)
India · Delayed Price · Currency is INR 1,496.80
-4.80 (-0.32%)
Sep 4, 2026, 3:30 PM IST
NSE:BBTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1,424.00 | 1,430.00 | 1,419.20 | 1,422.40 | 1,422.40 | 0.01% | 15,971 |
| Aug 24, 2026 | 1,427.40 | 1,433.90 | 1,420.00 | 1,422.20 | 1,422.20 | -0.36% | 31,671 |
| Aug 21, 2026 | 1,436.00 | 1,448.20 | 1,425.00 | 1,427.40 | 1,427.40 | -0.60% | 23,589 |
| Aug 20, 2026 | 1,459.50 | 1,459.50 | 1,430.30 | 1,436.00 | 1,436.00 | -0.62% | 27,826 |
| Aug 19, 2026 | 1,473.20 | 1,476.70 | 1,442.00 | 1,445.00 | 1,445.00 | -1.91% | 42,832 |
| Aug 18, 2026 | 1,465.00 | 1,481.80 | 1,465.00 | 1,473.20 | 1,473.20 | 0.66% | 25,932 |
| Aug 17, 2026 | 1,460.00 | 1,473.80 | 1,453.20 | 1,463.60 | 1,463.60 | -0.31% | 42,124 |
| Aug 14, 2026 | 1,478.90 | 1,491.40 | 1,464.90 | 1,468.20 | 1,468.20 | -0.24% | 23,135 |
| Aug 13, 2026 | 1,499.90 | 1,521.80 | 1,445.10 | 1,471.80 | 1,471.80 | -1.28% | 97,520 |
| Aug 12, 2026 | 1,484.30 | 1,501.10 | 1,484.30 | 1,490.90 | 1,490.90 | 0.03% | 17,917 |
| Aug 11, 2026 | 1,510.00 | 1,519.60 | 1,487.30 | 1,490.40 | 1,490.40 | -1.27% | 27,988 |
| Aug 10, 2026 | 1,500.10 | 1,527.80 | 1,495.50 | 1,509.50 | 1,509.50 | 0.36% | 28,128 |
| Aug 7, 2026 | 1,501.00 | 1,522.10 | 1,490.00 | 1,504.10 | 1,504.10 | 0.41% | 42,820 |
| Aug 6, 2026 | 1,505.00 | 1,533.80 | 1,495.00 | 1,498.00 | 1,498.00 | -0.23% | 29,429 |
| Aug 5, 2026 | 1,511.00 | 1,515.10 | 1,498.50 | 1,501.50 | 1,501.50 | -0.28% | 14,381 |
| Aug 4, 2026 | 1,540.90 | 1,548.90 | 1,501.20 | 1,505.70 | 1,505.70 | -2.05% | 25,557 |
| Aug 3, 2026 | 1,520.00 | 1,558.00 | 1,497.00 | 1,537.20 | 1,537.20 | 2.68% | 111,484 |
| Jul 31, 2026 | 1,493.30 | 1,502.00 | 1,485.40 | 1,497.10 | 1,497.10 | 0.25% | 20,919 |
| Jul 30, 2026 | 1,500.00 | 1,506.00 | 1,486.00 | 1,493.40 | 1,493.40 | -0.31% | 18,048 |
| Jul 29, 2026 | 1,500.10 | 1,501.00 | 1,489.20 | 1,498.10 | 1,498.10 | 0.43% | 31,733 |
| Jul 28, 2026 | 1,498.90 | 1,500.00 | 1,486.00 | 1,491.70 | 1,491.70 | -0.33% | 17,683 |
| Jul 27, 2026 | 1,461.90 | 1,501.20 | 1,461.90 | 1,496.60 | 1,496.60 | 2.63% | 28,710 |
| Jul 24, 2026 | 1,465.00 | 1,469.00 | 1,434.40 | 1,458.20 | 1,458.20 | -0.77% | 21,332 |
| Jul 23, 2026 | 1,496.60 | 1,497.10 | 1,466.00 | 1,469.50 | 1,469.50 | -1.81% | 22,945 |
| Jul 22, 2026 | 1,491.40 | 1,502.00 | 1,478.60 | 1,496.60 | 1,496.60 | 0.35% | 20,723 |
| Jul 21, 2026 | 1,487.90 | 1,502.30 | 1,487.90 | 1,491.40 | 1,491.40 | -0.39% | 16,193 |
| Jul 20, 2026 | 1,501.10 | 1,506.10 | 1,490.00 | 1,497.20 | 1,497.20 | 0.24% | 26,696 |
| Jul 17, 2026 | 1,483.00 | 1,500.00 | 1,470.20 | 1,493.60 | 1,493.60 | 0.43% | 17,526 |
| Jul 16, 2026 | 1,500.60 | 1,501.00 | 1,481.00 | 1,487.20 | 1,487.20 | -0.89% | 23,650 |
| Jul 15, 2026 | 1,501.00 | 1,510.00 | 1,492.00 | 1,500.60 | 1,500.60 | 0.21% | 25,627 |
| Jul 14, 2026 | 1,510.00 | 1,519.50 | 1,494.00 | 1,497.40 | 1,497.40 | -1.10% | 14,764 |
| Jul 13, 2026 | 1,510.30 | 1,521.30 | 1,502.20 | 1,514.00 | 1,514.00 | -0.48% | 16,471 |
| Jul 10, 2026 | 1,517.40 | 1,531.70 | 1,516.00 | 1,521.30 | 1,521.30 | 0.52% | 19,550 |
| Jul 9, 2026 | 1,500.40 | 1,530.40 | 1,488.00 | 1,513.40 | 1,513.40 | 1.02% | 50,443 |
| Jul 8, 2026 | 1,525.00 | 1,553.90 | 1,491.50 | 1,498.10 | 1,498.10 | -2.05% | 33,888 |
| Jul 7, 2026 | 1,552.00 | 1,552.90 | 1,527.20 | 1,529.50 | 1,529.50 | -1.31% | 23,390 |
| Jul 6, 2026 | 1,560.00 | 1,561.20 | 1,542.00 | 1,549.80 | 1,549.80 | -0.44% | 25,116 |
| Jul 3, 2026 | 1,562.20 | 1,567.20 | 1,545.90 | 1,556.70 | 1,556.70 | 0.13% | 22,448 |
| Jul 2, 2026 | 1,548.00 | 1,558.50 | 1,540.10 | 1,554.70 | 1,554.70 | 1.01% | 34,436 |
| Jul 1, 2026 | 1,535.00 | 1,559.90 | 1,532.00 | 1,539.20 | 1,539.20 | 0.26% | 19,521 |
| Jun 30, 2026 | 1,546.00 | 1,555.50 | 1,530.00 | 1,535.20 | 1,535.20 | -0.72% | 19,151 |
| Jun 29, 2026 | 1,556.70 | 1,564.50 | 1,536.90 | 1,546.30 | 1,546.30 | -0.67% | 27,625 |