The Bombay Burmah Trading Corporation, Limited (BBTC.NS) NSE
1,527.30
-43.6(-2.78%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,527.30
-43.6(-2.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,560 | 1,527.3 | 1,527.3 | 1,564.6 | 1,505.3 | 39,333 |
| March 12, 2026 | 1,574.4 | 1,570.9 | 1,570.9 | 1,594 | 1,539 | 43,058 |
| March 11, 2026 | 1,565 | 1,570.4 | 1,570.4 | 1,590 | 1,560 | 32,966 |
| March 10, 2026 | 1,552.9 | 1,562.8 | 1,562.8 | 1,568.4 | 1,529.3 | 40,728 |
| March 09, 2026 | 1,605 | 1,538.2 | 1,538.2 | 1,605 | 1,511.2 | 69,849 |
| March 06, 2026 | 1,619 | 1,620.4 | 1,620.4 | 1,633.8 | 1,601.2 | 23,452 |
| March 05, 2026 | 1,594 | 1,627.3 | 1,627.3 | 1,640 | 1,578 | 96,096 |
| March 02, 2026 | 1,620 | 1,644.2 | 1,644.2 | 1,680 | 1,620 | 41,927 |
| February 27, 2026 | 1,725 | 1,694.2 | 1,694.2 | 1,725.1 | 1,690 | 39,953 |
| February 26, 2026 | 1,756.3 | 1,725 | 1,725 | 1,763.9 | 1,712.6 | 33,486 |
| February 25, 2026 | 1,766.4 | 1,764 | 1,764 | 1,787.9 | 1,743.4 | 17,188 |
| February 24, 2026 | 1,778 | 1,766.4 | 1,766.4 | 1,779.5 | 1,747.9 | 27,181 |
| February 23, 2026 | 1,780.2 | 1,778.5 | 1,778.5 | 1,807 | 1,769.2 | 16,281 |
| February 20, 2026 | 1,770 | 1,776.8 | 0 | 1,785.8 | 1,755 | 18,787 |
| February 19, 2026 | 1,821.1 | 1,785 | 0 | 1,830.5 | 1,771.1 | 30,127 |
| February 18, 2026 | 1,808 | 1,821.1 | 0 | 1,833.7 | 1,808 | 24,905 |
| February 17, 2026 | 1,796 | 1,807.9 | 0 | 1,827 | 1,796 | 23,535 |
| February 16, 2026 | 1,792.9 | 1,801.9 | 0 | 1,809.9 | 1,784.6 | 19,431 |
| February 13, 2026 | 1,805 | 1,791.9 | 0 | 1,812.2 | 1,772.5 | 24,421 |
| February 12, 2026 | 1,865.5 | 1,813 | 0 | 1,865.5 | 1,803.2 | 30,146 |
| February 11, 2026 | 1,839.8 | 1,854.2 | 0 | 1,903 | 1,820 | 222,052 |
| February 10, 2026 | 1,799 | 1,806.4 | 0 | 1,820 | 1,788 | 28,610 |
| February 09, 2026 | 1,778.6 | 1,791.9 | 0 | 1,795.4 | 1,773.5 | 17,919 |
| February 06, 2026 | 1,773.2 | 1,778 | 0 | 1,785.9 | 1,760 | 10,825 |
| February 05, 2026 | 1,756.9 | 1,773.2 | 0 | 1,796.3 | 1,736.8 | 43,366 |
| February 04, 2026 | 1,751.8 | 1,754.6 | 0 | 1,765.8 | 1,739.8 | 34,660 |
| February 03, 2026 | 1,753.9 | 1,758.8 | 0 | 1,784.8 | 1,734.4 | 27,889 |
| February 02, 2026 | 1,684.6 | 1,717.3 | 0 | 1,729.8 | 1,656.1 | 31,272 |
| February 01, 2026 | 1,719.3 | 1,677.1 | 0 | 1,736 | 1,655.8 | 31,917 |
| January 30, 2026 | 1,714.9 | 1,719.3 | 0 | 1,730.2 | 1,689.8 | 40,008 |
| January 29, 2026 | 1,728.1 | 1,713.8 | 0 | 1,730.1 | 1,705 | 16,425 |
| January 28, 2026 | 1,720.1 | 1,724.2 | 0 | 1,734.9 | 1,702 | 30,335 |
| January 27, 2026 | 1,728 | 1,702.8 | 0 | 1,750.9 | 1,682 | 32,748 |
| January 23, 2026 | 1,780 | 1,733.2 | 0 | 1,807.9 | 1,728.7 | 27,322 |
| January 22, 2026 | 1,736.1 | 1,780.6 | 0 | 1,790 | 1,736.1 | 36,035 |
| January 21, 2026 | 1,710.2 | 1,732.9 | 0 | 1,768 | 1,706 | 80,065 |
| January 20, 2026 | 1,780.1 | 1,710.1 | 0 | 1,794.7 | 1,684 | 67,884 |
| January 19, 2026 | 1,816.6 | 1,791.8 | 0 | 1,834.7 | 1,785.7 | 20,812 |
| January 16, 2026 | 1,825 | 1,816.6 | 0 | 1,846.3 | 1,811.5 | 27,634 |
| January 14, 2026 | 1,805.9 | 1,846.3 | 0 | 1,854 | 1,805.9 | 28,690 |
| January 13, 2026 | 1,820 | 1,816.7 | 0 | 1,845 | 1,810 | 20,774 |
| January 12, 2026 | 1,811.1 | 1,802.4 | 0 | 1,817.9 | 1,776 | 40,600 |
| January 09, 2026 | 1,835.8 | 1,815.7 | 0 | 1,858 | 1,808 | 44,985 |
| January 08, 2026 | 1,885.1 | 1,835.8 | 0 | 1,909.9 | 1,815.7 | 56,114 |
| January 07, 2026 | 1,884 | 1,904.1 | 0 | 1,927 | 1,868.4 | 82,435 |
| January 06, 2026 | 1,885 | 1,876.7 | 0 | 1,891.5 | 1,853.2 | 26,960 |
| January 05, 2026 | 1,880.8 | 1,868.7 | 0 | 1,897 | 1,860.6 | 29,464 |
| January 02, 2026 | 1,867.8 | 1,880.9 | 0 | 1,889.6 | 1,863.4 | 28,789 |
| January 01, 2026 | 1,890 | 1,867.6 | 0 | 1,895 | 1,858 | 23,566 |
| December 31, 2025 | 1,875 | 1,889.1 | 0 | 1,908.5 | 1,868.1 | 35,327 |
| December 30, 2025 | 1,842 | 1,877 | 0 | 1,926.2 | 1,824.1 | 361,505 |
| December 29, 2025 | 1,836.9 | 1,828.6 | 0 | 1,850.6 | 1,823 | 19,811 |
| December 26, 2025 | 1,884 | 1,836.9 | 0 | 1,884 | 1,824.1 | 53,997 |
| December 24, 2025 | 1,910 | 1,862.7 | 0 | 1,925 | 1,856 | 39,229 |
| December 23, 2025 | 1,912.4 | 1,894.2 | 0 | 1,923.3 | 1,885.1 | 32,463 |
| December 22, 2025 | 1,918 | 1,902.9 | 0 | 1,932 | 1,896 | 67,089 |
| December 19, 2025 | 1,905 | 1,902.9 | 0 | 1,911.7 | 1,892.4 | 24,224 |
| December 18, 2025 | 1,900 | 1,895.8 | 0 | 1,907.3 | 1,868 | 38,324 |
| December 17, 2025 | 1,865.1 | 1,890 | 0 | 1,899.7 | 1,865.1 | 56,379 |
| December 16, 2025 | 1,877 | 1,865.1 | 0 | 1,938 | 1,854 | 122,220 |