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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,844	1,842	1,842	1,859.1	1,821.4	65,574
November 25, 2025	1,861.3	1,828.7	1,828.7	1,870	1,825	100,433
November 24, 2025	1,860	1,861.2	1,861.2	1,870.6	1,840	70,637
November 21, 2025	1,903.2	1,862.3	1,862.3	1,938.4	1,856.1	135,912
November 19, 2025	1,990	1,970.1	1,970.1	2,018.1	1,961.1	633,110
November 18, 2025	1,845.8	2,022.7	2,022.7	2,048	1,843	5.9M
November 17, 2025	1,832.1	1,842.8	1,842.8	1,860	1,830	53,292
November 14, 2025	1,878	1,830.7	1,830.7	1,908.1	1,820	187,795
November 13, 2025	1,895.8	1,873.3	1,873.3	1,902.5	1,867.2	40,582
November 12, 2025	1,907	1,890.2	1,890.2	1,919.7	1,879	43,275
November 11, 2025	1,935	1,907.6	1,907.6	1,935.4	1,853.4	77,049
November 10, 2025	1,910.1	1,935.9	1,935.9	1,939	1,906.3	26,335
November 07, 2025	1,897	1,901.5	1,901.5	1,913.9	1,870.1	48,713
November 06, 2025	1,998	1,901	1,901	2,007.9	1,892.8	70,508
November 04, 2025	1,988	1,952.8	1,952.8	1,990.9	1,941.5	32,290
November 03, 2025	1,980.9	1,979.8	1,979.8	2,014.8	1,964.8	40,243
October 31, 2025	2,010	1,980.8	1,980.8	2,010	1,969.5	31,656
October 30, 2025	2,030	1,993.3	1,993.3	2,042.9	1,980.1	50,659
October 29, 2025	2,011	2,014.6	2,014.6	2,027.9	1,994.3	49,582
October 28, 2025	2,032	2,007	2,007	2,044.9	2,000	41,216
October 27, 2025	2,074	2,035.1	2,035.1	2,075.4	2,027.2	59,381
October 24, 2025	2,104	2,078.9	2,078.9	2,104.4	2,058	84,867
October 23, 2025	2,048	2,103.1	2,103.1	2,135	2,035	308,472
October 21, 2025	2,050	2,056.7	2,056.7	2,082.5	2,042	45,786
October 20, 2025	1,990	2,048.3	2,048.3	2,056.6	1,985.3	290,618
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

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