The Bombay Burmah Trading Corporation, Limited - BBTC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,770	1,776.8	1,776.8	1,785.8	1,755	18,787
February 19, 2026	1,821.1	1,785	1,768	1,830.5	1,771.1	30,127
February 18, 2026	1,808	1,821.1	1,803.76	1,833.7	1,808	24,905
February 17, 2026	1,796	1,807.9	1,790.69	1,827	1,796	23,535
February 16, 2026	1,792.9	1,801.9	1,784.75	1,809.9	1,784.6	19,431
February 13, 2026	1,805	1,791.9	1,774.84	1,812.2	1,772.5	24,421
February 12, 2026	1,865.5	1,813	1,795.74	1,865.5	1,803.2	30,146
February 11, 2026	1,839.8	1,854.2	1,836.55	1,903	1,820	222,052
February 10, 2026	1,799	1,806.4	1,789.2	1,820	1,788	28,610
February 09, 2026	1,778.6	1,791.9	1,774.84	1,795.4	1,773.5	17,919
February 06, 2026	1,773.2	1,778	1,778	1,785.9	1,760	10,825
February 05, 2026	1,756.9	1,773.2	1,773.2	1,796.3	1,736.8	43,366
February 04, 2026	1,751.8	1,754.6	1,754.6	1,765.8	1,739.8	34,660
February 03, 2026	1,753.9	1,758.8	1,758.8	1,784.8	1,734.4	27,889
February 02, 2026	1,684.6	1,717.3	1,717.3	1,729.8	1,656.1	31,272
February 01, 2026	1,719.3	1,677.1	1,677.1	1,736	1,655.8	31,917
January 30, 2026	1,714.9	1,719.3	1,719.3	1,730.2	1,689.8	40,008
January 29, 2026	1,728.1	1,713.8	1,713.8	1,730.1	1,705	16,425
January 28, 2026	1,720.1	1,724.2	1,724.2	1,734.9	1,702	30,335
January 27, 2026	1,728	1,702.8	1,702.8	1,750.9	1,682	32,748
January 23, 2026	1,780	1,733.2	1,733.2	1,807.9	1,728.7	27,300
January 22, 2026	1,736.1	1,780.6	1,780.6	1,790	1,736.1	36,035
January 21, 2026	1,710.2	1,732.9	1,732.9	1,768	1,706	80,065
January 20, 2026	1,780.1	1,710.1	1,710.1	1,794.7	1,684	67,884
January 19, 2026	1,816.6	1,791.8	1,791.8	1,834.7	1,785.7	20,812
January 16, 2026	1,825	1,816.6	1,816.6	1,846.3	1,811.5	27,634
January 14, 2026	1,805.9	1,846.3	1,846.3	1,854	1,805.9	28,690
January 13, 2026	1,820	1,816.7	1,816.7	1,845	1,810	20,743
January 12, 2026	1,811.1	1,802.4	1,802.4	1,817.9	1,776	40,600
January 09, 2026	1,835.8	1,815.7	1,815.7	1,858	1,808	44,985
January 08, 2026	1,885.1	1,835.8	1,835.8	1,909.9	1,815.7	56,113
January 07, 2026	1,884	1,904.1	1,904.1	1,927	1,868.4	82,435
January 06, 2026	1,885	1,879	1,879	1,891.5	1,853.2	26,938
January 05, 2026	1,880.8	1,868.7	1,868.7	1,897	1,860.6	29,432
January 02, 2026	1,867.8	1,880.9	1,880.9	1,889.6	1,863.4	28,789
January 01, 2026	1,890	1,867.6	1,867.6	1,895	1,858	23,566
December 31, 2025	1,875	1,889.1	1,889.1	1,908.5	1,868.1	35,327
December 30, 2025	1,842	1,877	1,877	1,926.2	1,824.1	361,505
December 29, 2025	1,836.9	1,828.6	1,828.6	1,850.6	1,823	19,811
December 26, 2025	1,884	1,836.9	1,836.9	1,884	1,824.1	53,997
December 24, 2025	1,910	1,862.7	1,862.7	1,925	1,856	39,229
December 23, 2025	1,912.4	1,894.2	1,894.2	1,923.3	1,885.1	32,463
December 22, 2025	1,918	1,902.9	1,902.9	1,932	1,896	67,089
December 19, 2025	1,905	1,902.9	1,902.9	1,911.7	1,892.4	24,224
December 18, 2025	1,900	1,895.8	1,895.8	1,907.3	1,868	38,324
December 17, 2025	1,865.1	1,890	1,890	1,899.7	1,865.1	56,379
December 16, 2025	1,881	1,855	1,855	1,938	1,854	122,149
December 15, 2025	1,877	1,868.5	1,868.5	1,878.9	1,845.9	21,109
December 12, 2025	1,879	1,869.5	1,869.5	1,887.7	1,862.1	21,766
December 11, 2025	1,865	1,883.6	1,883.6	1,896.1	1,855.2	38,897
December 10, 2025	1,862	1,856.5	1,856.5	1,907.1	1,845.1	88,632
December 09, 2025	1,801	1,893.4	1,893.4	1,900	1,798.1	130,456
December 08, 2025	1,849.9	1,812.8	1,812.8	1,853.6	1,805.5	34,271
December 05, 2025	1,851	1,850.5	1,850.5	1,859.3	1,825	36,633
December 04, 2025	1,870.6	1,857	1,857	1,882.7	1,849.9	58,821
December 03, 2025	1,811.7	1,882.5	1,882.5	1,940	1,801.2	1.59M
December 02, 2025	1,835	1,811.7	1,811.7	1,839.5	1,807	27,941
December 01, 2025	1,850.5	1,837	1,837	1,859	1,831.6	27,362
November 28, 2025	1,841.1	1,834.9	1,834.9	1,844	1,828	31,614
November 27, 2025	1,842	1,838.5	1,838.5	1,857.2	1,834.9	28,124

The Bombay Burmah Trading Corporation, Limited (BBTC.NS) NSE