Skip to main content
The Bombay Burmah Trading Corporation Limited (BOM:501425)
India flag India · Delayed Price · Currency is INR
1,621.95
-3.35 (-0.21%)
At close: Mar 6, 2026

BOM:501425 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,615.101,629.201,601.101,621.951,621.95-0.21%564
Mar 5, 20261,552.051,635.201,552.051,625.301,625.303.72%4,393
Mar 4, 20261,638.351,638.351,565.101,567.001,567.00-4.63%4,012
Mar 2, 20261,591.051,679.101,591.051,643.001,643.00-3.06%6,310
Feb 27, 20261,726.751,726.751,690.051,694.851,694.85-1.85%2,317
Feb 26, 20261,740.051,763.101,716.101,726.751,726.75-1.99%1,140
Feb 25, 20261,773.551,774.701,744.851,761.801,761.80-0.17%920
Feb 24, 20261,768.051,771.001,749.001,764.851,764.85-0.79%1,218
Feb 23, 20261,784.001,805.001,772.001,778.851,778.850.22%806
Feb 20, 20261,771.001,784.001,756.051,775.001,775.00-0.65%1,923
Feb 19, 20261,820.101,828.551,773.151,786.651,769.65-1.84%1,120
Feb 18, 20261,830.001,834.301,814.151,820.101,802.780.69%1,295
Feb 17, 20261,797.801,826.351,797.801,807.701,790.500.38%492
Feb 16, 20261,789.001,807.751,784.851,800.901,783.760.50%1,971
Feb 13, 20261,800.101,812.751,773.401,791.951,774.90-1.22%3,468
Feb 12, 20261,847.751,851.751,809.001,814.051,796.79-2.08%737
Feb 11, 20261,838.551,902.351,828.501,852.651,835.022.59%7,255
Feb 10, 20261,793.101,816.001,789.601,805.951,788.770.78%2,164
Feb 9, 20261,771.251,794.001,771.251,792.051,775.000.85%2,255
Feb 6, 20261,750.551,785.001,750.551,776.901,759.990.19%642
Feb 5, 20261,756.501,795.001,740.251,773.501,756.630.97%2,320
Feb 4, 20261,799.851,799.851,742.001,756.401,739.69-0.08%1,340
Feb 3, 20261,717.651,766.451,717.651,757.851,741.122.41%1,045
Feb 2, 20261,678.151,760.001,659.501,716.451,700.122.39%2,054
Feb 1, 20261,717.601,733.001,661.001,676.351,660.40-2.40%3,065
Jan 30, 20261,713.351,731.551,690.551,717.551,701.210.25%2,355
Jan 29, 20261,724.701,731.851,704.701,713.351,697.05-0.66%1,798
Jan 28, 20261,702.551,735.251,702.551,724.651,708.241.33%1,494
Jan 27, 20261,732.651,732.651,682.751,701.951,685.76-1.80%3,906
Jan 23, 20261,848.851,848.851,728.601,733.201,716.71-2.22%1,615
Jan 22, 20261,732.901,785.001,732.901,772.551,755.682.30%2,069
Jan 21, 20261,698.401,770.001,698.401,732.651,716.161.16%5,303
Jan 20, 20261,789.201,793.901,694.351,712.801,696.50-4.40%5,701
Jan 19, 20261,800.551,818.701,786.901,791.551,774.50-1.26%1,595
Jan 16, 20261,813.651,837.951,810.051,814.401,797.14-1.71%3,536
Jan 14, 20261,808.001,854.001,802.051,846.051,828.481.57%3,826
Jan 13, 20261,849.801,849.801,807.251,817.451,800.160.77%2,982
Jan 12, 20261,812.001,819.001,776.551,803.551,786.39-0.62%3,345
Jan 9, 20261,838.951,855.701,812.001,814.851,797.58-1.52%3,848
Jan 8, 20261,906.151,906.151,822.951,842.951,825.41-3.10%1,939
Jan 7, 20261,899.501,927.451,872.551,901.901,883.801.44%3,942
Jan 6, 20261,871.651,891.201,857.301,874.851,857.010.22%1,689
Jan 5, 20261,871.951,896.251,861.701,870.651,852.85-0.52%1,127
Jan 2, 20261,863.001,891.901,863.001,880.451,862.560.54%3,560
Jan 1, 20261,876.601,889.951,857.351,870.301,852.50-0.99%394
Dec 31, 20251,858.951,903.351,858.951,889.051,871.080.64%3,031
Dec 30, 20251,829.101,925.501,824.451,877.101,859.242.63%15,015
Dec 29, 20251,840.851,849.901,824.001,829.001,811.60-0.28%1,819
Dec 26, 20251,860.051,872.801,825.551,834.151,816.70-1.37%3,649
Dec 24, 20251,893.801,911.101,854.751,859.701,842.00-1.80%7,249
Dec 23, 20251,918.001,923.201,890.501,893.751,875.73-0.45%1,738
Dec 22, 20251,905.401,931.801,898.001,902.301,884.20-0.13%3,002
Dec 19, 20251,894.601,910.001,894.501,904.701,886.580.55%1,293
Dec 18, 20251,897.651,905.001,869.351,894.251,876.230.26%990
Dec 17, 20251,878.851,897.001,866.301,889.301,871.321.34%1,849
Dec 16, 20251,879.951,936.001,856.501,864.301,846.56-0.05%5,934
Dec 15, 20251,869.401,879.001,847.151,865.301,847.55-0.22%1,034
Dec 12, 20251,872.001,887.801,864.951,869.401,851.61-0.61%506
Dec 11, 20251,857.951,897.251,857.951,880.951,863.050.86%3,222
Dec 10, 20251,874.051,912.951,845.101,864.851,847.11-1.38%7,385
Dec 9, 20251,800.001,901.601,797.851,891.001,873.014.29%7,057
Dec 8, 20251,850.001,851.901,809.001,813.201,795.95-1.93%2,109
Dec 5, 20251,856.951,856.951,825.001,848.801,831.21-0.51%3,770
Dec 4, 20251,878.951,884.701,851.601,858.201,840.52-1.40%2,471
Dec 3, 20251,811.151,940.001,803.651,884.601,866.674.06%52,889
Dec 2, 20251,820.151,834.951,805.501,811.151,793.92-1.44%1,992
Dec 1, 20251,834.101,858.851,830.051,837.651,820.160.20%1,588
Nov 28, 20251,844.001,844.001,829.451,834.051,816.60-0.22%2,658
Nov 27, 20251,840.051,857.101,836.001,838.101,820.61-0.30%2,037
Nov 26, 20251,834.301,858.901,822.701,843.701,826.160.53%4,426
Nov 25, 20251,879.101,879.101,825.251,834.051,816.60-1.43%4,458
Nov 24, 20251,871.701,871.701,838.701,860.751,843.04-0.05%2,931
Nov 21, 20251,896.901,936.801,860.001,861.751,844.04-2.95%4,955
Nov 20, 20251,972.951,973.001,914.101,918.301,900.05-2.86%9,053
Nov 19, 20251,994.652,015.601,960.901,974.701,955.91-2.38%47,223
Nov 18, 20251,841.852,049.001,841.852,022.902,003.659.83%301,744
Nov 17, 20251,835.301,859.951,834.901,841.851,824.320.63%2,804
Nov 14, 20251,878.001,905.001,824.001,830.301,812.88-2.38%12,856
Nov 13, 20251,890.001,896.801,869.001,875.001,857.16-0.78%2,112
Nov 12, 20251,901.901,918.001,881.851,889.701,871.72-0.83%3,237
Nov 11, 20251,932.151,932.151,863.151,905.451,887.32-1.55%5,090
Nov 10, 20251,924.751,940.001,905.451,935.401,916.981.76%3,546
Nov 7, 20251,898.851,920.201,870.651,902.001,883.90-0.17%7,584
Nov 6, 20251,962.052,004.601,894.851,905.201,887.07-2.53%5,809
Nov 4, 20251,986.001,989.901,942.201,954.601,936.00-1.30%3,501
Nov 3, 20251,999.152,011.001,966.001,980.251,961.41-0.01%1,782
Oct 31, 20252,033.952,033.951,968.501,980.401,961.56-0.65%3,948
Oct 30, 20252,023.002,050.251,983.001,993.401,974.43-1.17%4,852
Oct 29, 20252,016.152,025.001,998.052,017.101,997.910.54%3,173
Oct 28, 20252,034.252,041.701,999.752,006.351,987.26-1.37%3,432
Oct 27, 20252,075.002,076.002,026.752,034.202,014.84-2.16%5,617
Oct 24, 20252,102.402,103.702,060.002,079.202,059.42-1.10%4,044
Oct 23, 20252,050.002,135.002,034.302,102.402,082.402.20%26,391
Oct 21, 20252,040.052,081.802,038.502,057.052,037.480.51%4,565
Oct 20, 20251,989.752,053.351,988.652,046.652,027.182.35%13,607
Oct 17, 20251,898.002,089.951,898.001,999.651,980.625.98%185,743
Oct 16, 20251,903.301,906.901,880.001,886.901,868.95-0.90%1,326
Oct 15, 20251,885.351,920.951,865.001,904.051,885.93-0.32%2,306
Oct 14, 20251,887.001,929.951,879.751,910.101,891.930.94%4,172
Oct 13, 20251,878.951,896.701,849.901,892.251,874.250.71%1,365