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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,896	1,999.7	1,999.7	2,088	1,896	3.27M
October 16, 2025	1,930	1,887.7	1,887.7	1,930	1,880.9	26,987
October 15, 2025	1,911.2	1,908	1,908	1,929	1,859.2	63,938
October 14, 2025	1,889.8	1,911.2	1,911.2	1,930	1,876.2	66,457
October 13, 2025	1,889	1,889.8	1,889.8	1,896.7	1,847.2	36,705
October 10, 2025	1,844	1,879	1,879	1,894.8	1,838.2	32,088
October 09, 2025	1,862.5	1,848	1,848	1,869.8	1,830.1	20,524
October 08, 2025	1,874	1,846.9	1,846.9	1,890	1,840.2	45,737
October 07, 2025	1,915	1,879.8	1,879.8	1,918.7	1,871.1	37,709
October 06, 2025	1,842	1,915.1	1,915.1	1,985	1,838.6	800,007
October 03, 2025	1,822	1,838.6	1,838.6	1,843	1,792	42,031
October 01, 2025	1,752	1,802.8	1,802.8	1,816.4	1,752	35,053
September 30, 2025	1,777	1,768	1,768	1,783.4	1,742	41,386
September 29, 2025	1,787.1	1,762	1,762	1,799.8	1,755	30,687
September 26, 2025	1,856.8	1,784	1,784	1,856.8	1,775	48,021
September 25, 2025	1,880.9	1,856.8	1,856.8	1,884.6	1,851.5	16,770
September 24, 2025	1,878.8	1,880.9	1,880.9	1,901.8	1,869.8	30,193
September 23, 2025	1,921.3	1,878.7	1,878.7	1,921.9	1,875.1	39,618
September 22, 2025	1,943	1,911.7	1,911.7	1,948	1,904.1	39,509
September 19, 2025	1,968.9	1,936.4	1,936.4	1,968.9	1,928	40,332
September 18, 2025	1,964.9	1,954.7	1,954.7	1,980	1,946.1	29,990
September 17, 2025	1,950	1,957.9	1,957.9	1,984	1,931.1	67,039
September 16, 2025	1,960.1	1,939.1	1,939.1	1,989.9	1,925.5	59,380
September 15, 2025	1,871	1,961.3	1,961.3	1,975.2	1,871	121,122
September 12, 2025	1,880	1,879.8	1,879.8	1,920	1,873.1	43,674
September 11, 2025	1,885	1,891.6	1,891.6	1,914	1,867.1	66,946
September 10, 2025	1,851	1,884.4	1,884.4	1,904	1,851	26,241
September 09, 2025	1,871	1,861.6	1,861.6	1,885	1,845	30,611
September 08, 2025	1,850	1,864.3	1,864.3	1,870	1,836.1	25,896
September 05, 2025	1,885	1,853.9	1,853.9	1,885.1	1,840	22,575
September 04, 2025	1,892	1,877.1	1,877.1	1,918	1,860.1	131,798
September 03, 2025	1,826.9	1,835.6	1,835.6	1,839	1,815.2	13,318
September 02, 2025	1,790.1	1,824	1,824	1,837.2	1,781.9	41,250
September 01, 2025	1,767.7	1,788.2	1,788.2	1,795	1,751.1	55,789
August 29, 2025	1,795.1	1,753.7	1,753.7	1,825.8	1,740	53,168
August 28, 2025	1,768	1,799.7	1,799.7	1,856	1,747.2	208,206
August 26, 2025	1,802	1,768.2	1,768.2	1,807	1,761	58,491
August 25, 2025	1,830	1,802.4	1,802.4	1,835.3	1,800	29,378
August 22, 2025	1,842.6	1,825.8	1,825.8	1,851.3	1,822.1	20,367
August 21, 2025	1,860	1,842.4	1,842.4	1,879.4	1,838	22,269
August 20, 2025	1,876.9	1,866.2	1,866.2	1,876.9	1,850.1	29,895
August 19, 2025	1,841.3	1,862.2	1,862.2	1,868.9	1,841.3	18,576
August 18, 2025	1,864	1,856	1,856	1,869.6	1,827	26,704
August 14, 2025	1,852	1,832.3	1,832.3	1,864.1	1,822.5	15,551
August 13, 2025	1,853	1,855.3	1,855.3	1,886.3	1,850	26,767
August 12, 2025	1,840	1,866.9	1,866.9	1,899	1,825	92,885
August 11, 2025	1,850	1,835.5	1,835.5	1,850	1,828.1	18,079
August 08, 2025	1,872	1,849.4	1,849.4	1,883.5	1,825	21,902
August 07, 2025	1,825	1,874	1,874	1,880	1,824.8	29,688
August 06, 2025	1,861.6	1,842.6	1,842.6	1,879	1,833.8	26,562
August 05, 2025	1,885	1,861.6	1,861.6	1,897.9	1,856	31,788
August 04, 2025	1,921	1,894.7	1,894.7	1,934.8	1,880.1	23,741
August 01, 2025	1,890	1,901.6	1,901.6	1,945.1	1,890	37,820
July 31, 2025	1,922.9	1,896.8	1,896.8	1,922.9	1,883.3	28,428
July 30, 2025	1,942	1,935.9	1,935.9	1,968.5	1,929.9	25,343
July 29, 2025	1,925	1,939.4	1,939.4	1,983.8	1,925	75,135
July 28, 2025	1,964	1,921.5	1,921.5	1,964	1,903.4	38,416
July 25, 2025	1,970.2	1,955.5	1,955.5	1,970.2	1,936.1	44,894
July 24, 2025	1,996.9	1,970.2	1,970.2	2,025	1,953.1	87,638
July 23, 2025	1,959	1,981.1	1,981.1	2,035	1,939.5	326,560

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