Martin Burn Limited (BOM:523566)
India
· Delayed Price · Currency is INR 49.96
+2.96 (6.30%)
At close: Apr 29, 2026
Martin Burn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.00 | 50.80 | 43.00 | 49.96 | 49.96 | 6.30% | 2,879 |
| Apr 27, 2026 | 47.00 | 47.23 | 47.00 | 47.00 | 47.00 | - | 171 |
| Apr 24, 2026 | 44.60 | 47.00 | 44.60 | 47.00 | 47.00 | 5.17% | 219 |
| Apr 23, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -2.00% | 39 |
| Apr 22, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.37% | 1,000 |
| Apr 21, 2026 | 45.90 | 49.40 | 45.77 | 45.77 | 45.77 | -0.39% | 988 |
| Apr 20, 2026 | 46.00 | 46.00 | 45.95 | 45.95 | 45.95 | - | 207 |
| Apr 17, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.11% | 250 |
| Apr 15, 2026 | 45.00 | 47.00 | 42.00 | 46.00 | 46.00 | 6.24% | 857 |
| Apr 13, 2026 | 44.50 | 44.50 | 43.30 | 43.30 | 43.30 | -5.85% | 283 |
| Apr 10, 2026 | 46.00 | 46.00 | 45.99 | 45.99 | 45.99 | 3.35% | 376 |
| Apr 9, 2026 | 44.80 | 44.80 | 44.50 | 44.50 | 44.50 | -0.67% | 249 |
| Apr 8, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 11.89% | 10 |
| Apr 7, 2026 | 40.00 | 44.00 | 39.97 | 40.04 | 40.04 | -1.60% | 303 |
| Apr 6, 2026 | 41.00 | 41.40 | 40.01 | 40.69 | 40.69 | -7.04% | 29 |
| Apr 2, 2026 | 41.20 | 44.00 | 41.20 | 43.77 | 43.77 | 6.50% | 85 |
| Apr 1, 2026 | 41.99 | 41.99 | 39.35 | 41.10 | 41.10 | -0.39% | 23 |
| Mar 30, 2026 | 43.00 | 43.00 | 40.00 | 41.26 | 41.26 | 5.58% | 418 |
| Mar 27, 2026 | 42.00 | 42.00 | 39.00 | 39.08 | 39.08 | -7.61% | 366 |
| Mar 25, 2026 | 41.20 | 42.37 | 40.00 | 42.30 | 42.30 | -0.17% | 162 |
| Mar 24, 2026 | 40.25 | 43.00 | 36.12 | 42.37 | 42.37 | 0.19% | 11,459 |
| Mar 23, 2026 | 41.30 | 42.50 | 40.50 | 42.29 | 42.29 | -0.38% | 1,519 |
| Mar 20, 2026 | 40.93 | 42.75 | 39.00 | 42.45 | 42.45 | 8.85% | 3,295 |
| Mar 19, 2026 | 40.40 | 40.40 | 39.00 | 39.00 | 39.00 | -3.47% | 117 |
| Mar 18, 2026 | 37.99 | 40.66 | 37.00 | 40.40 | 40.40 | 5.04% | 8,123 |
| Mar 17, 2026 | 45.30 | 45.37 | 38.00 | 38.46 | 38.46 | -15.23% | 36,820 |
| Mar 16, 2026 | 44.90 | 45.37 | 44.90 | 45.37 | 45.37 | -0.40% | 181 |
| Mar 13, 2026 | 45.26 | 46.00 | 45.26 | 45.55 | 45.55 | 0.64% | 2,878 |
| Mar 11, 2026 | 45.00 | 47.01 | 45.00 | 45.26 | 45.26 | -3.70% | 2,456 |
| Mar 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | 4 |
| Mar 9, 2026 | 43.55 | 48.38 | 43.55 | 46.00 | 46.00 | -5.35% | 202 |
| Mar 6, 2026 | 44.40 | 48.60 | 44.02 | 48.60 | 48.60 | 3.40% | 93 |
| Mar 5, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -1.86% | 69 |
| Mar 4, 2026 | 43.10 | 49.00 | 43.10 | 47.89 | 47.89 | 3.30% | 157 |
| Mar 2, 2026 | 40.25 | 49.70 | 40.25 | 46.36 | 46.36 | -6.93% | 2,112 |
| Feb 25, 2026 | 50.50 | 51.50 | 49.00 | 49.81 | 49.81 | 3.77% | 223 |
| Feb 24, 2026 | 50.50 | 51.00 | 48.00 | 48.00 | 48.00 | 0.36% | 229 |
| Feb 23, 2026 | 49.00 | 49.00 | 47.60 | 47.83 | 47.83 | -4.34% | 1,451 |
| Feb 19, 2026 | 50.00 | 50.60 | 50.00 | 50.00 | 50.00 | - | 352 |
| Feb 17, 2026 | 52.40 | 52.40 | 50.00 | 50.00 | 50.00 | 4.17% | 265 |
| Feb 12, 2026 | 49.50 | 49.50 | 48.00 | 48.00 | 48.00 | -6.43% | 68 |
| Feb 11, 2026 | 50.50 | 51.30 | 50.50 | 51.30 | 51.30 | 2.60% | 14 |
| Feb 10, 2026 | 47.60 | 54.00 | 47.60 | 50.00 | 50.00 | -0.02% | 10,269 |
| Feb 9, 2026 | 49.59 | 50.01 | 49.59 | 50.01 | 50.01 | -0.18% | 268 |
| Feb 6, 2026 | 50.25 | 50.25 | 50.10 | 50.10 | 50.10 | - | 174 |
| Feb 5, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -3.47% | 105 |
| Feb 4, 2026 | 50.00 | 51.90 | 49.98 | 51.90 | 51.90 | 5.92% | 1,182 |
| Feb 3, 2026 | 50.50 | 50.60 | 49.00 | 49.00 | 49.00 | 0.62% | 207 |
| Feb 2, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.41% | 1 |
| Feb 1, 2026 | 49.26 | 51.00 | 48.50 | 48.50 | 48.50 | -1.54% | 456 |
| Jan 30, 2026 | 47.60 | 49.98 | 47.60 | 49.26 | 49.26 | -1.48% | 822 |
| Jan 29, 2026 | 48.16 | 52.99 | 47.29 | 50.00 | 50.00 | 3.82% | 711 |
| Jan 28, 2026 | 48.05 | 48.25 | 48.05 | 48.16 | 48.16 | -0.02% | 654 |
| Jan 27, 2026 | 49.40 | 50.80 | 45.00 | 48.17 | 48.17 | -8.70% | 1,703 |
| Jan 23, 2026 | 50.48 | 52.90 | 47.80 | 52.76 | 52.76 | 3.47% | 23 |
| Jan 22, 2026 | 50.90 | 50.99 | 50.90 | 50.99 | 50.99 | 8.44% | 25 |
| Jan 21, 2026 | 55.50 | 55.50 | 46.66 | 47.02 | 47.02 | -8.95% | 555 |
| Jan 20, 2026 | 57.90 | 57.90 | 48.00 | 51.64 | 51.64 | 4.81% | 2,478 |
| Jan 19, 2026 | 48.99 | 50.00 | 48.03 | 49.27 | 49.27 | 2.58% | 3,546 |
| Jan 16, 2026 | 48.38 | 55.00 | 48.02 | 48.03 | 48.03 | -2.71% | 191 |
| Jan 14, 2026 | 62.83 | 62.83 | 46.60 | 49.37 | 49.37 | -5.73% | 1,901 |
| Jan 13, 2026 | 51.00 | 52.55 | 51.00 | 52.37 | 52.37 | 9.08% | 25 |
| Jan 12, 2026 | 57.00 | 57.00 | 48.01 | 48.01 | 48.01 | -5.86% | 125 |
| Jan 9, 2026 | 60.44 | 60.44 | 50.05 | 51.00 | 51.00 | 1.25% | 473 |
| Jan 8, 2026 | 60.95 | 60.95 | 47.30 | 50.37 | 50.37 | -1.22% | 498 |
| Jan 7, 2026 | 46.75 | 51.69 | 45.60 | 50.99 | 50.99 | 9.07% | 4,128 |
| Jan 6, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.11% | 100 |
| Jan 5, 2026 | 49.40 | 49.50 | 46.70 | 46.70 | 46.70 | -6.02% | 424 |
| Jan 2, 2026 | 57.70 | 57.70 | 49.05 | 49.69 | 49.69 | 3.31% | 1,253 |
| Dec 31, 2025 | 52.01 | 52.01 | 48.10 | 48.10 | 48.10 | -5.67% | 112 |
| Dec 30, 2025 | 52.50 | 53.00 | 50.99 | 50.99 | 50.99 | 4.81% | 471 |
| Dec 29, 2025 | 49.62 | 49.62 | 48.65 | 48.65 | 48.65 | - | 27 |
| Dec 26, 2025 | 52.95 | 52.95 | 48.65 | 48.65 | 48.65 | -6.44% | 16 |
| Dec 24, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 1.36% | 2,026 |
| Dec 23, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 10.51% | 265 |
| Dec 22, 2025 | 49.49 | 50.00 | 46.08 | 46.42 | 46.42 | 3.16% | 2,305 |
| Dec 19, 2025 | 47.15 | 47.20 | 45.00 | 45.00 | 45.00 | -4.56% | 715 |
| Dec 18, 2025 | 47.50 | 47.50 | 47.15 | 47.15 | 47.15 | -4.94% | 102 |
| Dec 17, 2025 | 46.60 | 49.60 | 45.00 | 49.60 | 49.60 | 3.38% | 501 |
| Dec 16, 2025 | 48.00 | 49.88 | 45.00 | 47.98 | 47.98 | -0.04% | 6,192 |
| Dec 15, 2025 | 49.90 | 49.90 | 45.10 | 48.00 | 48.00 | -3.81% | 921 |
| Dec 12, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.22% | 134 |
| Dec 10, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.31% | 243 |
| Dec 9, 2025 | 56.95 | 56.95 | 48.35 | 49.15 | 49.15 | -8.64% | 1,203 |
| Dec 8, 2025 | 52.60 | 53.80 | 52.25 | 53.80 | 53.80 | 7.60% | 44 |
| Dec 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 10 |
| Dec 4, 2025 | 47.02 | 51.00 | 46.00 | 51.00 | 51.00 | 2.00% | 643 |
| Dec 3, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 190 |
| Dec 1, 2025 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | 1.07% | 12 |
| Nov 28, 2025 | 53.00 | 53.00 | 49.11 | 49.47 | 49.47 | -6.66% | 238 |
| Nov 27, 2025 | 53.00 | 56.50 | 53.00 | 53.00 | 53.00 | -1.30% | 1,548 |
| Nov 25, 2025 | 50.96 | 54.00 | 50.96 | 53.70 | 53.70 | 3.27% | 898 |
| Nov 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 203 |
| Nov 20, 2025 | 51.21 | 54.85 | 51.00 | 53.00 | 53.00 | - | 3,103 |
| Nov 18, 2025 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | -0.93% | 150 |
| Nov 17, 2025 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -2.73% | 101 |
| Nov 14, 2025 | 53.90 | 57.40 | 53.80 | 55.00 | 55.00 | 2.04% | 571 |
| Nov 13, 2025 | 53.00 | 55.49 | 49.00 | 53.90 | 53.90 | 4.44% | 6,311 |
| Nov 12, 2025 | 56.73 | 62.55 | 49.00 | 51.61 | 51.61 | -8.10% | 9,394 |
| Nov 11, 2025 | 55.10 | 57.25 | 55.10 | 56.16 | 56.16 | -2.67% | 201 |