Skip to main content
The Bombay Burmah Trading Corporation Limited (BOM:501425)
India flag India · Delayed Price · Currency is INR
1,499.10
-13.90 (-0.92%)
At close: Apr 28, 2026

BOM:501425 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,503.001,523.951,495.551,499.101,499.10-0.92%2,278
Apr 27, 20261,495.001,524.751,477.101,513.001,513.001.06%4,306
Apr 24, 20261,542.051,551.201,481.201,497.101,497.10-2.94%8,518
Apr 23, 20261,547.251,558.601,535.601,542.451,542.45-0.55%2,958
Apr 22, 20261,532.551,556.101,523.101,551.051,551.051.49%5,852
Apr 21, 20261,508.001,536.051,508.001,528.301,528.301.23%2,040
Apr 20, 20261,538.301,538.301,501.451,509.801,509.80-1.26%5,514
Apr 17, 20261,503.651,542.001,503.651,529.051,529.051.79%6,965
Apr 16, 20261,500.001,509.901,476.101,502.101,502.100.38%5,865
Apr 15, 20261,483.001,515.201,475.001,496.401,496.403.02%8,969
Apr 13, 20261,452.701,475.001,436.151,452.551,452.55-2.44%5,406
Apr 10, 20261,448.701,503.351,448.701,488.851,488.852.96%8,130
Apr 9, 20261,489.851,489.851,441.001,446.101,446.10-1.85%5,155
Apr 8, 20261,453.651,494.801,453.651,473.301,473.302.84%7,729
Apr 7, 20261,417.601,438.001,417.501,432.551,432.55-0.27%1,897
Apr 6, 20261,409.101,443.001,399.701,436.401,436.401.82%4,042
Apr 2, 20261,336.001,416.651,336.001,410.701,410.700.38%3,959
Apr 1, 20261,380.001,414.701,325.001,405.301,405.306.40%4,168
Mar 30, 20261,350.151,367.201,301.001,320.751,320.75-3.97%12,076
Mar 27, 20261,402.551,416.401,369.001,375.401,375.40-3.01%12,676
Mar 25, 20261,425.001,449.851,416.101,418.051,418.050.27%4,470
Mar 24, 20261,433.001,433.651,387.051,414.301,414.301.37%4,373
Mar 23, 20261,495.001,495.001,384.351,395.151,395.15-7.15%7,678
Mar 20, 20261,529.951,536.051,497.951,502.651,502.65-0.60%777
Mar 19, 20261,527.251,536.651,509.151,511.651,511.65-1.91%3,091
Mar 18, 20261,513.501,565.001,513.501,541.101,541.101.82%2,676
Mar 17, 20261,502.701,524.351,496.001,513.501,513.501.08%2,243
Mar 16, 20261,524.201,524.701,477.101,497.401,497.40-1.76%2,158
Mar 13, 20261,569.201,569.201,505.951,524.201,524.20-2.87%2,760
Mar 12, 20261,569.001,593.501,539.501,569.251,569.25-0.34%5,297
Mar 11, 20261,568.001,590.351,561.251,574.601,574.600.86%1,285
Mar 10, 20261,549.001,569.851,530.001,561.251,561.251.64%2,356
Mar 9, 20261,601.051,601.051,513.901,536.001,536.00-5.30%5,957
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