Bombay Talkies Limited (BOM:511246)
India
· Delayed Price · Currency is INR 4.780
-0.060 (-1.24%)
At close: Apr 28, 2026
Bombay Talkies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.76 | 4.76 | 4.74 | 4.75 | 4.75 | -0.63% | 38 |
| Apr 28, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | -1.24% | 503 |
| Apr 27, 2026 | 4.79 | 4.84 | 4.79 | 4.84 | 4.84 | - | 8 |
| Apr 24, 2026 | 4.89 | 4.89 | 4.84 | 4.84 | 4.84 | -1.02% | 60 |
| Apr 23, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | - | 115 |
| Apr 22, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 3 |
| Apr 21, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.01% | 1 |
| Apr 16, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -1.20% | 12 |
| Apr 15, 2026 | 4.83 | 5.00 | 4.79 | 5.00 | 5.00 | 4.38% | 128 |
| Apr 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.81% | 113 |
| Apr 10, 2026 | 4.57 | 4.57 | 4.15 | 4.57 | 4.57 | 4.82% | 540 |
| Apr 9, 2026 | 4.11 | 4.36 | 4.11 | 4.36 | 4.36 | 4.81% | 48 |
| Apr 7, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 216 |
| Apr 6, 2026 | 3.98 | 4.18 | 3.98 | 4.18 | 4.18 | 4.76% | 117 |
| Apr 1, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -4.77% | 1 |
| Mar 30, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 10 |
| Mar 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 5 |
| Mar 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.48% | 9 |
| Mar 24, 2026 | 4.22 | 4.22 | 4.04 | 4.21 | 4.21 | - | 113 |
| Mar 23, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -0.24% | 21 |
| Mar 20, 2026 | 4.40 | 4.63 | 4.20 | 4.22 | 4.22 | -4.52% | 384 |
| Mar 19, 2026 | 4.13 | 4.42 | 4.04 | 4.42 | 4.42 | 4.99% | 152 |
| Mar 18, 2026 | 4.38 | 4.63 | 4.19 | 4.21 | 4.21 | -4.54% | 497 |
| Mar 17, 2026 | 4.54 | 4.78 | 4.35 | 4.41 | 4.41 | -3.29% | 302 |
| Mar 12, 2026 | 4.65 | 4.65 | 4.55 | 4.56 | 4.56 | -4.60% | 1,206 |
| Mar 11, 2026 | 4.92 | 5.16 | 4.68 | 4.78 | 4.78 | -2.85% | 3,218 |
| Mar 10, 2026 | 4.92 | 4.92 | 4.04 | 4.92 | 4.92 | 9.82% | 15,478 |
| Mar 9, 2026 | 5.46 | 5.46 | 4.48 | 4.48 | 4.48 | -9.86% | 2,171 |
| Mar 6, 2026 | 4.78 | 5.20 | 4.78 | 4.97 | 4.97 | 4.85% | 288 |
| Mar 5, 2026 | 4.31 | 4.74 | 4.31 | 4.74 | 4.74 | 9.98% | 510 |
| Mar 4, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 9.95% | 403 |
| Mar 2, 2026 | 4.35 | 4.35 | 3.92 | 3.92 | 3.92 | -9.89% | 165 |
| Feb 27, 2026 | 4.43 | 4.87 | 3.99 | 4.35 | 4.35 | -1.81% | 198 |
| Feb 26, 2026 | 4.58 | 5.03 | 4.15 | 4.43 | 4.43 | -3.28% | 207 |
| Feb 25, 2026 | 4.23 | 4.58 | 4.19 | 4.58 | 4.58 | 9.83% | 16 |
| Feb 24, 2026 | 4.59 | 5.04 | 4.14 | 4.17 | 4.17 | -9.15% | 2,587 |
| Feb 23, 2026 | 5.20 | 5.55 | 4.59 | 4.59 | 4.59 | -10.00% | 225 |
| Feb 20, 2026 | 4.49 | 5.17 | 4.25 | 5.10 | 5.10 | 8.51% | 1,343 |
| Feb 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 100 |
| Feb 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 1 |
| Feb 17, 2026 | 4.81 | 4.81 | 4.72 | 4.72 | 4.72 | - | 96 |
| Feb 16, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -3.28% | 254 |
| Feb 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | 16 |
| Feb 12, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | -0.61% | 56 |
| Feb 11, 2026 | 4.97 | 4.99 | 4.93 | 4.93 | 4.93 | -1.20% | 1,366 |
| Feb 10, 2026 | 4.64 | 5.09 | 4.21 | 4.99 | 4.99 | 7.54% | 383 |
| Feb 9, 2026 | 5.25 | 5.25 | 4.64 | 4.64 | 4.64 | -9.90% | 731 |
| Feb 6, 2026 | 5.50 | 5.50 | 5.15 | 5.15 | 5.15 | -5.50% | 17 |
| Feb 5, 2026 | 4.90 | 5.49 | 4.90 | 5.45 | 5.45 | 9.00% | 244 |
| Feb 4, 2026 | 5.10 | 5.10 | 4.99 | 5.00 | 5.00 | - | 215 |
| Feb 3, 2026 | 5.04 | 5.04 | 4.83 | 5.00 | 5.00 | -1.57% | 1,669 |
| Feb 2, 2026 | 5.10 | 5.10 | 4.85 | 5.08 | 5.08 | -0.39% | 99 |
| Feb 1, 2026 | 5.05 | 5.10 | 4.80 | 5.10 | 5.10 | 0.99% | 551 |
| Jan 30, 2026 | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | -0.98% | 201 |
| Jan 29, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 4.72% | 453 |
| Jan 28, 2026 | 4.64 | 4.87 | 4.64 | 4.87 | 4.87 | 4.96% | 167 |
| Jan 27, 2026 | 4.48 | 4.79 | 4.48 | 4.64 | 4.64 | 1.53% | 32 |
| Jan 23, 2026 | 4.58 | 4.59 | 4.57 | 4.57 | 4.57 | 4.34% | 84 |
| Jan 22, 2026 | 4.18 | 4.38 | 4.18 | 4.38 | 4.38 | 4.78% | 66 |
| Jan 21, 2026 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 4.76% | 16 |
| Jan 20, 2026 | 4.19 | 4.19 | 3.99 | 3.99 | 3.99 | -4.77% | 17 |
| Jan 19, 2026 | 4.41 | 4.41 | 4.19 | 4.19 | 4.19 | -4.99% | 1,075 |
| Jan 16, 2026 | 4.20 | 4.41 | 4.12 | 4.41 | 4.41 | 5.00% | 354 |
| Jan 14, 2026 | 3.80 | 4.20 | 3.80 | 4.20 | 4.20 | 5.00% | 3,124 |
| Jan 13, 2026 | 4.31 | 4.31 | 4.00 | 4.00 | 4.00 | -4.99% | 153 |
| Jan 12, 2026 | 4.43 | 4.43 | 4.21 | 4.21 | 4.21 | -4.97% | 402 |
| Jan 8, 2026 | 4.66 | 4.84 | 4.43 | 4.43 | 4.43 | -4.94% | 3,126 |
| Jan 7, 2026 | 4.85 | 5.13 | 4.66 | 4.66 | 4.66 | -4.90% | 269 |
| Jan 5, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 64 |
| Jan 2, 2026 | 4.88 | 4.91 | 4.88 | 4.90 | 4.90 | 4.03% | 843 |
| Jan 1, 2026 | 4.69 | 4.71 | 4.69 | 4.71 | 4.71 | 1.29% | 75 |
| Dec 31, 2025 | 4.85 | 5.07 | 4.59 | 4.65 | 4.65 | -3.73% | 256 |
| Dec 30, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.62% | 2 |
| Dec 29, 2025 | 5.06 | 5.06 | 4.96 | 4.96 | 4.96 | -1.98% | 510 |
| Dec 26, 2025 | 5.18 | 5.18 | 5.06 | 5.06 | 5.06 | -4.89% | 746 |
| Dec 24, 2025 | 5.32 | 5.32 | 5.06 | 5.32 | 5.32 | - | 1,255 |
| Dec 23, 2025 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | -0.75% | 15 |
| Dec 22, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.96% | 125 |
| Dec 19, 2025 | 5.75 | 5.75 | 5.64 | 5.64 | 5.64 | -4.89% | 16 |
| Dec 18, 2025 | 5.93 | 6.22 | 5.91 | 5.93 | 5.93 | - | 38 |
| Dec 16, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.34% | 30 |
| Dec 15, 2025 | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | -0.17% | 147 |
| Dec 12, 2025 | 5.68 | 5.96 | 5.68 | 5.96 | 5.96 | 4.93% | 76 |
| Dec 11, 2025 | 5.43 | 5.68 | 5.41 | 5.68 | 5.68 | 4.99% | 54 |
| Dec 10, 2025 | 5.21 | 5.41 | 4.91 | 5.41 | 5.41 | 4.84% | 79 |
| Dec 9, 2025 | 4.91 | 5.16 | 4.69 | 5.16 | 5.16 | 4.67% | 786 |
| Dec 8, 2025 | 4.97 | 4.97 | 4.82 | 4.93 | 4.93 | -2.76% | 63 |
| Dec 5, 2025 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | - | 60 |
| Dec 4, 2025 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | -0.78% | 501 |
| Dec 3, 2025 | 5.13 | 5.13 | 5.10 | 5.11 | 5.11 | -2.29% | 200 |
| Dec 2, 2025 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | -2.79% | 3 |
| Dec 1, 2025 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | -2.18% | 502 |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | 10 |
| Nov 26, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% | 2,001 |
| Nov 25, 2025 | 5.81 | 5.81 | 5.54 | 5.54 | 5.54 | -4.97% | 383 |
| Nov 24, 2025 | 6.13 | 6.13 | 5.83 | 5.83 | 5.83 | -4.89% | 574 |
| Nov 21, 2025 | 6.20 | 6.66 | 6.13 | 6.13 | 6.13 | -4.96% | 5,149 |
| Nov 19, 2025 | 6.48 | 6.48 | 6.13 | 6.45 | 6.45 | - | 560 |
| Nov 18, 2025 | 6.03 | 6.45 | 5.85 | 6.45 | 6.45 | 4.88% | 2,944 |
| Nov 17, 2025 | 6.17 | 6.34 | 6.05 | 6.15 | 6.15 | 1.65% | 110 |