Skip to main content
The Bombay Burmah Trading Corporation Limited (NSE:BBTC)
India flag India · Delayed Price · Currency is INR
1,538.20
-82.20 (-5.07%)
Mar 9, 2026, 3:30 PM IST

NSE:BBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,605.001,605.001,511.201,552.80--4.17%69,849
Mar 6, 20261,619.001,633.801,601.201,620.401,620.40-0.42%23,446
Mar 5, 20261,594.001,640.001,578.001,627.301,627.303.68%96,096
Mar 4, 20261,620.001,623.701,565.001,569.601,569.60-4.54%75,133
Mar 2, 20261,620.001,680.001,620.001,644.201,644.20-2.95%41,838
Feb 27, 20261,725.001,725.101,690.001,694.201,694.20-1.79%39,953
Feb 26, 20261,756.301,763.901,712.601,725.001,725.00-2.21%33,486
Feb 25, 20261,766.401,787.901,743.401,764.001,764.00-0.14%17,185
Feb 24, 20261,778.001,779.501,747.901,766.401,766.40-0.68%27,176
Feb 23, 20261,780.201,807.001,769.201,778.501,778.500.10%16,252
Feb 20, 20261,770.001,785.801,755.001,776.801,776.80-0.46%18,775
Feb 19, 20261,821.101,830.501,771.101,785.001,768.00-1.98%30,127
Feb 18, 20261,808.001,833.701,808.001,821.101,803.760.73%24,905
Feb 17, 20261,796.001,827.001,796.001,807.901,790.680.33%23,535
Feb 16, 20261,792.901,809.901,784.601,801.901,784.740.56%19,423
Feb 13, 20261,805.001,812.201,772.501,791.901,774.83-1.16%24,420
Feb 12, 20261,865.501,865.501,803.201,813.001,795.73-2.22%30,146
Feb 11, 20261,839.801,903.001,820.001,854.201,836.542.65%222,052
Feb 10, 20261,799.001,820.001,788.001,806.401,789.200.81%28,610
Feb 9, 20261,778.601,795.401,773.501,791.901,774.830.78%17,868
Feb 6, 20261,773.201,785.901,760.001,778.001,761.070.27%10,818
Feb 5, 20261,756.901,796.301,736.801,773.201,756.311.06%43,354
Feb 4, 20261,751.801,765.801,739.801,754.601,737.89-0.24%34,658
Feb 3, 20261,753.901,784.801,734.401,758.801,742.052.42%27,881
Feb 2, 20261,684.601,729.801,656.101,717.301,700.942.40%31,258
Feb 1, 20261,719.301,736.001,655.801,677.101,661.13-2.45%31,917
Jan 30, 20261,714.901,730.201,689.801,719.301,702.930.32%40,002
Jan 29, 20261,728.101,730.101,705.001,713.801,697.48-0.60%16,414
Jan 28, 20261,720.101,734.901,702.001,724.201,707.781.26%30,328
Jan 27, 20261,728.001,750.901,682.001,702.801,686.58-1.75%32,748
Jan 23, 20261,780.001,807.901,728.701,733.201,716.69-2.66%27,322
Jan 22, 20261,736.101,790.001,736.101,780.601,763.642.75%36,035
Jan 21, 20261,710.201,768.001,706.001,732.901,716.401.33%80,065
Jan 20, 20261,780.101,794.701,684.001,710.101,693.81-4.56%67,884
Jan 19, 20261,816.601,834.701,785.701,791.801,774.74-1.37%20,810
Jan 16, 20261,825.001,846.301,811.501,816.601,799.30-1.61%27,634
Jan 14, 20261,805.901,854.001,805.901,846.301,828.721.63%28,690
Jan 13, 20261,820.001,845.001,810.001,816.701,799.400.79%20,774
Jan 12, 20261,811.101,817.901,776.001,802.401,785.23-0.73%40,574
Jan 9, 20261,835.801,858.001,808.001,815.701,798.41-1.09%44,985
Jan 8, 20261,885.101,909.901,815.701,835.801,818.32-3.59%56,114
Jan 7, 20261,884.001,927.001,868.401,904.101,885.971.46%82,435
Jan 6, 20261,885.001,891.501,853.201,876.701,858.830.43%26,960
Jan 5, 20261,880.801,897.001,860.601,868.701,850.90-0.65%29,464
Jan 2, 20261,867.801,889.601,863.401,880.901,862.990.71%28,789
Jan 1, 20261,890.001,895.001,858.001,867.601,849.81-1.14%23,537
Dec 31, 20251,875.001,908.501,868.101,889.101,871.110.64%35,287
Dec 30, 20251,842.001,926.201,824.101,877.001,859.122.65%361,497
Dec 29, 20251,836.901,850.601,823.001,828.601,811.18-0.45%19,811
Dec 26, 20251,884.001,884.001,824.101,836.901,819.41-1.39%53,996
Dec 24, 20251,910.001,925.001,856.001,862.701,844.96-1.66%39,083
Dec 23, 20251,912.401,923.301,885.101,894.201,876.16-0.46%32,459
Dec 22, 20251,918.001,932.001,896.001,902.901,884.78-67,059
Dec 19, 20251,905.001,911.701,892.401,902.901,884.780.37%24,172
Dec 18, 20251,900.001,907.301,868.001,895.801,877.740.31%38,324
Dec 17, 20251,865.101,899.701,865.101,890.001,872.001.34%56,379
Dec 16, 20251,877.001,938.001,854.001,865.101,847.34-0.18%122,220
Dec 15, 20251,877.001,878.901,845.901,868.501,850.70-0.05%21,105
Dec 12, 20251,879.001,887.701,862.101,869.501,851.70-0.75%21,786
Dec 11, 20251,865.001,896.101,855.201,883.601,865.661.46%38,897
Dec 10, 20251,862.001,907.101,845.101,856.501,838.82-1.95%88,628
Dec 9, 20251,801.001,900.001,798.101,893.401,875.374.45%130,456
Dec 8, 20251,849.901,853.601,805.501,812.801,795.54-2.04%34,271
Dec 5, 20251,851.001,859.301,825.001,850.501,832.88-0.35%36,633
Dec 4, 20251,870.601,882.701,849.901,857.001,839.31-1.35%58,799
Dec 3, 20251,811.701,940.001,801.201,882.501,864.573.91%1,585,660
Dec 2, 20251,835.001,839.501,807.001,811.701,794.45-1.38%27,935
Dec 1, 20251,850.501,859.001,831.601,837.001,819.500.11%27,362
Nov 28, 20251,841.101,844.001,828.001,834.901,817.42-0.20%31,613
Nov 27, 20251,842.001,857.201,834.901,838.501,820.99-0.19%28,077
Nov 26, 20251,844.001,859.101,821.401,842.001,824.460.73%65,576
Nov 25, 20251,861.301,870.001,825.001,828.701,811.28-1.75%94,782
Nov 24, 20251,860.001,870.601,840.001,861.201,843.47-0.06%70,637
Nov 21, 20251,903.201,938.401,856.101,862.301,844.56-2.97%135,920
Nov 20, 20251,970.001,977.701,915.001,919.401,901.12-2.77%131,927
Nov 19, 20251,990.002,018.101,961.101,974.101,955.30-2.40%673,896
Nov 18, 20251,845.802,048.001,843.002,022.702,003.449.76%5,898,302
Nov 17, 20251,832.101,860.001,830.001,842.801,825.250.66%53,291
Nov 14, 20251,878.001,908.101,820.001,830.701,813.26-2.27%187,795
Nov 13, 20251,895.801,902.501,867.201,873.301,855.46-0.89%40,582
Nov 12, 20251,907.001,919.701,879.001,890.201,872.20-0.91%43,275
Nov 11, 20251,935.001,935.401,853.401,907.601,889.43-1.46%77,039
Nov 10, 20251,910.101,939.001,906.301,935.901,917.461.81%26,335
Nov 7, 20251,897.001,913.901,870.101,901.501,883.390.03%48,708
Nov 6, 20251,998.002,007.901,892.801,901.001,882.90-2.65%70,508
Nov 4, 20251,988.001,990.901,941.501,952.801,934.20-1.36%32,290
Nov 3, 20251,980.902,014.801,964.801,979.801,960.94-0.05%40,241
Oct 31, 20252,010.002,010.001,969.501,980.801,961.94-0.63%31,644
Oct 30, 20252,030.002,042.901,980.101,993.301,974.32-1.06%50,629
Oct 29, 20252,011.002,027.901,994.302,014.601,995.410.38%49,573
Oct 28, 20252,032.002,044.902,000.002,007.001,987.89-1.38%41,207
Oct 27, 20252,074.002,075.402,027.202,035.102,015.72-2.11%59,381
Oct 24, 20252,104.002,104.402,058.002,078.902,059.10-1.15%84,874
Oct 23, 20252,048.002,135.002,035.002,103.102,083.072.26%308,321
Oct 21, 20252,050.002,082.502,042.002,056.702,037.110.41%45,786
Oct 20, 20251,990.002,056.601,985.302,048.302,028.792.43%290,618
Oct 17, 20251,896.002,088.001,896.001,999.701,980.665.93%3,265,482
Oct 16, 20251,930.001,930.001,880.901,887.701,869.72-1.06%26,984
Oct 15, 20251,911.201,929.001,859.201,908.001,889.83-0.17%63,897
Oct 14, 20251,889.801,930.001,876.201,911.201,893.001.13%66,457