Skip to main content
The Bombay Burmah Trading Corporation Limited (BOM:501425)
India flag India · Delayed Price · Currency is INR
1,848.80
-9.40 (-0.51%)
At close: Dec 5, 2025

BOM:501425 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,856.951,856.951,825.001,848.801,848.80-0.51%3,770
Dec 4, 20251,878.951,884.701,851.601,858.201,858.20-1.40%2,471
Dec 3, 20251,811.151,940.001,803.651,884.601,884.604.06%52,889
Dec 2, 20251,820.151,834.951,805.501,811.151,811.15-1.44%1,992
Dec 1, 20251,834.101,858.851,830.051,837.651,837.650.20%1,588
Nov 28, 20251,844.001,844.001,829.451,834.051,834.05-0.22%2,658
Nov 27, 20251,840.051,857.101,836.001,838.101,838.10-0.30%2,037
Nov 26, 20251,834.301,858.901,822.701,843.701,843.700.53%4,426
Nov 25, 20251,879.101,879.101,825.251,834.051,834.05-1.43%4,458
Nov 24, 20251,871.701,871.701,838.701,860.751,860.75-0.05%2,931
Nov 21, 20251,896.901,936.801,860.001,861.751,861.75-2.95%4,955
Nov 20, 20251,972.951,973.001,914.101,918.301,918.30-2.86%9,053
Nov 19, 20251,994.652,015.601,960.901,974.701,974.70-2.38%47,223
Nov 18, 20251,841.852,049.001,841.852,022.902,022.909.83%301,744
Nov 17, 20251,835.301,859.951,834.901,841.851,841.850.63%2,804
Nov 14, 20251,878.001,905.001,824.001,830.301,830.30-2.38%12,856
Nov 13, 20251,890.001,896.801,869.001,875.001,875.00-0.78%2,112
Nov 12, 20251,901.901,918.001,881.851,889.701,889.70-0.83%3,237
Nov 11, 20251,932.151,932.151,863.151,905.451,905.45-1.55%5,090
Nov 10, 20251,924.751,940.001,905.451,935.401,935.401.76%3,546
Nov 7, 20251,898.851,920.201,870.651,902.001,902.00-0.17%7,584
Nov 6, 20251,962.052,004.601,894.851,905.201,905.20-2.53%5,809
Nov 4, 20251,986.001,989.901,942.201,954.601,954.60-1.30%3,501
Nov 3, 20251,999.152,011.001,966.001,980.251,980.25-0.01%1,782
Oct 31, 20252,033.952,033.951,968.501,980.401,980.40-0.65%3,948
Oct 30, 20252,023.002,050.251,983.001,993.401,993.40-1.17%4,852
Oct 29, 20252,016.152,025.001,998.052,017.102,017.100.54%3,173
Oct 28, 20252,034.252,041.701,999.752,006.352,006.35-1.37%3,432
Oct 27, 20252,075.002,076.002,026.752,034.202,034.20-2.16%5,617
Oct 24, 20252,102.402,103.702,060.002,079.202,079.20-1.10%4,044
Oct 23, 20252,050.002,135.002,034.302,102.402,102.402.20%26,391
Oct 21, 20252,040.052,081.802,038.502,057.052,057.050.51%4,565
Oct 20, 20251,989.752,053.351,988.652,046.652,046.652.35%13,607
Oct 17, 20251,898.002,089.951,898.001,999.651,999.655.98%185,743
Oct 16, 20251,903.301,906.901,880.001,886.901,886.90-0.90%1,326
Oct 15, 20251,885.351,920.951,865.001,904.051,904.05-0.32%2,306
Oct 14, 20251,887.001,929.951,879.751,910.101,910.100.94%4,172
Oct 13, 20251,878.951,896.701,849.901,892.251,892.250.71%1,365
Oct 10, 20251,835.051,896.451,835.051,878.951,878.951.85%2,067
Oct 9, 20251,847.951,860.751,830.801,844.901,844.90-1,562
Oct 8, 20251,881.751,885.001,840.001,844.901,844.90-1.96%2,426
Oct 7, 20251,912.051,917.651,873.451,881.751,881.75-1.67%2,671
Oct 6, 20251,859.001,985.001,859.001,913.701,913.704.11%26,349
Oct 3, 20251,820.001,842.501,793.901,838.201,838.201.96%2,238
Oct 1, 20251,790.001,812.351,764.151,802.801,802.801.66%3,046
Sep 30, 20251,750.051,789.801,745.001,773.401,773.400.59%2,432
Sep 29, 20251,792.001,799.151,754.201,763.051,763.05-1.26%3,179
Sep 26, 20251,857.001,857.001,777.001,785.551,785.55-3.91%3,510
Sep 25, 20251,866.051,880.851,854.451,858.151,858.15-1.10%1,014
Sep 24, 20251,885.001,900.701,872.501,878.801,878.800.02%1,351
Sep 23, 20251,910.001,916.301,876.001,878.501,878.50-1.64%2,554
Sep 22, 20251,956.351,956.351,902.001,909.751,909.75-1.36%3,310
Sep 19, 20251,958.251,965.151,930.001,936.001,936.00-1.00%1,880
Sep 18, 20251,961.201,979.001,947.951,955.501,955.50-0.07%2,025
Sep 17, 20251,945.601,987.151,933.951,956.951,956.950.85%4,300
Sep 16, 20251,952.251,993.251,929.001,940.551,940.55-1.00%3,822
Sep 15, 20251,876.951,976.201,875.051,960.201,960.204.41%5,116
Sep 12, 20251,884.601,917.001,873.201,877.401,877.40-0.75%5,003
Sep 11, 20251,884.001,913.151,869.101,891.651,891.650.39%2,448
Sep 10, 20251,862.001,906.201,862.001,884.251,884.251.28%1,513
Sep 9, 20251,864.351,886.351,844.001,860.451,860.45-0.31%3,574
Sep 8, 20251,851.001,872.451,837.251,866.301,866.300.73%1,730
Sep 5, 20251,878.301,878.351,841.001,852.801,852.80-1.36%2,529
Sep 4, 20251,866.051,918.001,861.351,878.351,878.352.33%8,493
Sep 3, 20251,831.951,841.201,813.701,835.651,835.650.63%1,185
Sep 2, 20251,794.951,834.701,781.401,824.151,824.152.08%2,066
Sep 1, 20251,756.251,793.901,752.651,786.901,786.901.83%5,042
Aug 29, 20251,800.801,825.701,745.001,754.851,754.85-2.55%3,542
Aug 28, 20251,799.851,851.101,748.001,800.801,800.801.75%8,013
Aug 26, 20251,800.551,806.351,761.201,769.901,769.90-1.74%1,351
Aug 25, 20251,830.051,830.051,800.301,801.201,801.20-1.28%774
Aug 22, 20251,879.951,879.951,821.351,824.501,824.50-0.95%1,105
Aug 21, 20251,872.001,872.001,837.601,842.001,842.00-1.29%867
Aug 20, 20251,864.601,871.001,850.101,866.151,866.150.08%2,327
Aug 19, 20251,857.301,869.751,843.001,864.601,864.600.78%1,020
Aug 18, 20251,843.001,862.301,830.001,850.151,850.151.06%2,461
Aug 14, 20251,854.451,859.501,825.001,830.751,830.75-1.21%848
Aug 13, 20251,865.001,884.701,850.001,853.251,853.25-0.76%2,588
Aug 12, 20251,840.001,896.401,825.001,867.451,867.451.82%3,137
Aug 11, 20251,824.001,848.551,824.001,834.101,834.10-0.33%2,502
Aug 8, 20251,842.051,876.251,821.501,840.251,840.25-2.04%2,347
Aug 7, 20251,835.001,882.901,823.951,878.651,878.651.99%793
Aug 6, 20251,845.051,873.301,836.401,842.001,842.00-0.99%1,256
Aug 5, 20251,890.351,891.051,855.101,860.501,860.50-1.92%2,432
Aug 4, 20251,921.601,921.601,880.001,896.951,896.95-0.24%1,857
Aug 1, 20251,901.001,944.001,893.451,901.601,901.600.33%1,230
Jul 31, 20251,822.201,916.001,822.201,895.401,895.40-2.06%1,614
Jul 30, 20251,961.301,965.551,931.701,935.351,935.35-0.58%1,997
Jul 29, 20252,007.952,007.951,933.101,946.601,946.601.54%2,040
Jul 28, 20251,962.001,962.001,903.051,917.101,917.10-1.75%2,800
Jul 25, 20251,993.951,993.951,939.351,951.251,951.25-1.00%4,004
Jul 24, 20251,982.002,021.951,950.351,970.901,970.90-0.53%5,984
Jul 23, 20251,941.052,034.001,941.001,981.501,981.501.79%13,803
Jul 22, 20251,968.901,976.551,941.001,946.701,946.70-0.47%1,353
Jul 21, 20252,051.952,051.951,948.301,955.801,955.80-2.46%3,379
Jul 18, 20252,042.202,042.202,001.002,005.202,005.20-1.32%1,530
Jul 17, 20252,004.052,071.501,997.602,032.002,032.001.82%11,342
Jul 16, 20251,987.002,045.901,984.201,995.751,995.750.04%8,991
Jul 15, 20251,950.002,019.151,944.801,995.001,995.003.07%2,463
Jul 14, 20251,941.051,951.751,932.501,935.551,935.55-0.70%642