Bombay Burmah Trading Corp. Ltd. BBTC
NSE · India · Consumer Non-Durables
INR 1,334.20-23.20 (-1.71%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,357.40 | +0.18% | INR 1,362.40 | INR 1,378.80 | INR 1,350.00 | 24.69K |
| 2026-09-29 | INR 1,355.00 | -4.29% | INR 1,415.00 | INR 1,415.00 | INR 1,350.00 | 240.57K |
| 2026-09-28 | INR 1,415.70 | -1.36% | INR 1,435.20 | INR 1,435.30 | INR 1,412.10 | 30.40K |
| 2026-09-25 | INR 1,435.20 | -0.15% | INR 1,448.50 | INR 1,455.80 | INR 1,426.10 | 31.88K |
| 2026-09-24 | INR 1,437.40 | -0.88% | INR 1,450.20 | INR 1,450.20 | INR 1,429.10 | 36.16K |
| 2026-09-23 | INR 1,450.20 | -0.70% | INR 1,466.00 | INR 1,480.90 | INR 1,442.10 | 48.88K |
| 2026-09-22 | INR 1,460.40 | -1.63% | INR 1,493.00 | INR 1,497.90 | INR 1,453.20 | 48.72K |
| 2026-09-21 | INR 1,484.60 | -1.82% | INR 1,512.10 | INR 1,517.70 | INR 1,475.00 | 85.94K |
| 2026-09-18 | INR 1,512.10 | +8.05% | INR 1,409.70 | INR 1,534.20 | INR 1,409.70 | 2.47M |
| 2026-09-17 | INR 1,399.40 | -1.22% | INR 1,416.80 | INR 1,428.00 | INR 1,395.10 | 29.80K |
| 2026-09-16 | INR 1,416.70 | +0.02% | INR 1,423.90 | INR 1,428.00 | INR 1,393.00 | 36.10K |
| 2026-09-15 | INR 1,416.40 | -0.50% | INR 1,429.00 | INR 1,447.10 | INR 1,410.40 | 34.86K |
| 2026-09-11 | INR 1,423.50 | -0.78% | INR 1,426.00 | INR 1,434.60 | INR 1,405.30 | 31.61K |
| 2026-09-10 | INR 1,434.70 | -0.97% | INR 1,448.80 | INR 1,456.30 | INR 1,431.00 | 33.03K |
| 2026-09-09 | INR 1,448.80 | -1.94% | INR 1,480.00 | INR 1,485.10 | INR 1,444.50 | 62.60K |
| 2026-09-08 | INR 1,477.50 | +0.38% | INR 1,476.20 | INR 1,490.00 | INR 1,469.00 | 36.96K |
| 2026-09-07 | INR 1,471.90 | -1.66% | INR 1,517.60 | INR 1,524.50 | INR 1,468.10 | 58.43K |
| 2026-09-04 | INR 1,496.80 | -0.32% | INR 1,513.90 | INR 1,513.90 | INR 1,495.10 | 43.40K |
| 2026-09-03 | INR 1,501.60 | +0.60% | INR 1,504.50 | INR 1,515.10 | INR 1,495.00 | 54.80K |
| 2026-09-02 | INR 1,492.70 | -3.01% | INR 1,524.10 | INR 1,538.30 | INR 1,490.20 | 76.82K |
| 2026-09-01 | INR 1,539.00 | +2.40% | INR 1,512.10 | INR 1,545.80 | INR 1,496.00 | 197.90K |
| 2026-08-31 | INR 1,502.90 | -3.86% | INR 1,553.30 | INR 1,567.30 | INR 1,495.00 | 225.77K |
| 2026-08-28 | INR 1,563.20 | -3.12% | INR 1,598.90 | INR 1,598.90 | INR 1,552.00 | 627.79K |
| 2026-08-27 | INR 1,613.60 | +13.14% | INR 1,450.00 | INR 1,639.00 | INR 1,449.00 | 14.32M |
| 2026-08-26 | INR 1,426.20 | +0.27% | INR 1,423.00 | INR 1,433.00 | INR 1,421.60 | 9.01K |
| 2026-08-25 | INR 1,422.40 | +0.01% | INR 1,424.00 | INR 1,430.00 | INR 1,419.20 | 15.97K |
| 2026-08-24 | INR 1,422.20 | -0.36% | INR 1,427.40 | INR 1,433.90 | INR 1,420.00 | 31.67K |
| 2026-08-21 | INR 1,427.40 | -0.60% | INR 1,436.00 | INR 1,448.20 | INR 1,425.00 | 23.59K |
| 2026-08-20 | INR 1,436.00 | -0.62% | INR 1,459.50 | INR 1,459.50 | INR 1,430.30 | 27.83K |
| 2026-08-19 | INR 1,445.00 | -1.91% | INR 1,473.20 | INR 1,476.70 | INR 1,442.00 | 42.83K |
| 2026-08-18 | INR 1,473.20 | +0.66% | INR 1,465.00 | INR 1,481.80 | INR 1,465.00 | 25.93K |
| 2026-08-17 | INR 1,463.60 | -0.31% | INR 1,460.00 | INR 1,473.80 | INR 1,453.20 | 42.12K |
| 2026-08-14 | INR 1,468.20 | -0.24% | INR 1,478.90 | INR 1,491.40 | INR 1,464.90 | 23.14K |
| 2026-08-13 | INR 1,471.80 | -1.28% | INR 1,499.90 | INR 1,521.80 | INR 1,445.10 | 97.52K |
| 2026-08-12 | INR 1,490.90 | +0.03% | INR 1,484.30 | INR 1,501.10 | INR 1,484.30 | 17.92K |
| 2026-08-11 | INR 1,490.40 | -1.27% | INR 1,510.00 | INR 1,519.60 | INR 1,487.30 | 27.99K |
| 2026-08-10 | INR 1,509.50 | +0.36% | INR 1,500.10 | INR 1,527.80 | INR 1,495.50 | 28.13K |
| 2026-08-07 | INR 1,504.10 | +0.41% | INR 1,501.00 | INR 1,522.10 | INR 1,490.00 | 42.82K |
| 2026-08-06 | INR 1,498.00 | -0.23% | INR 1,505.00 | INR 1,533.80 | INR 1,495.00 | 29.43K |
| 2026-08-05 | INR 1,501.50 | -0.28% | INR 1,511.00 | INR 1,515.10 | INR 1,498.50 | 14.38K |
| 2026-08-04 | INR 1,505.70 | -2.05% | INR 1,540.90 | INR 1,548.90 | INR 1,501.20 | 25.56K |
| 2026-08-03 | INR 1,537.20 | +2.68% | INR 1,520.00 | INR 1,558.00 | INR 1,497.00 | 111.48K |
| 2026-07-31 | INR 1,497.10 | +0.25% | INR 1,493.30 | INR 1,502.00 | INR 1,485.40 | 20.92K |
| 2026-07-30 | INR 1,493.40 | -0.31% | INR 1,500.00 | INR 1,506.00 | INR 1,486.00 | 18.05K |
| 2026-07-29 | INR 1,498.10 | +0.43% | INR 1,500.10 | INR 1,501.00 | INR 1,489.20 | 31.73K |
| 2026-07-28 | INR 1,491.70 | -0.33% | INR 1,498.90 | INR 1,500.00 | INR 1,486.00 | 17.68K |
| 2026-07-27 | INR 1,496.60 | +2.63% | INR 1,461.90 | INR 1,501.20 | INR 1,461.90 | 28.71K |
| 2026-07-24 | INR 1,458.20 | -0.77% | INR 1,465.00 | INR 1,469.00 | INR 1,434.40 | 21.33K |
| 2026-07-23 | INR 1,469.50 | -1.81% | INR 1,496.60 | INR 1,497.10 | INR 1,466.00 | 22.95K |
| 2026-07-22 | INR 1,496.60 | +0.35% | INR 1,491.40 | INR 1,502.00 | INR 1,478.60 | 20.72K |
| 2026-07-21 | INR 1,491.40 | -0.39% | INR 1,487.90 | INR 1,502.30 | INR 1,487.90 | 16.19K |
| 2026-07-20 | INR 1,497.20 | +0.24% | INR 1,501.10 | INR 1,506.10 | INR 1,490.00 | 26.70K |
| 2026-07-17 | INR 1,493.60 | +0.43% | INR 1,483.00 | INR 1,500.00 | INR 1,470.20 | 17.53K |
| 2026-07-16 | INR 1,487.20 | -0.89% | INR 1,500.60 | INR 1,501.00 | INR 1,481.00 | 23.65K |
| 2026-07-15 | INR 1,500.60 | +0.21% | INR 1,501.00 | INR 1,510.00 | INR 1,492.00 | 25.63K |
| 2026-07-14 | INR 1,497.40 | -1.10% | INR 1,510.00 | INR 1,519.50 | INR 1,494.00 | 14.76K |
| 2026-07-13 | INR 1,514.00 | -0.48% | INR 1,510.30 | INR 1,521.30 | INR 1,502.20 | 16.47K |
| 2026-07-10 | INR 1,521.30 | +0.52% | INR 1,517.40 | INR 1,531.70 | INR 1,516.00 | 19.55K |
| 2026-07-09 | INR 1,513.40 | +1.02% | INR 1,500.40 | INR 1,530.40 | INR 1,488.00 | 50.44K |
| 2026-07-08 | INR 1,498.10 | -2.05% | INR 1,525.00 | INR 1,553.90 | INR 1,491.50 | 33.89K |
| 2026-07-07 | INR 1,529.50 | -1.31% | INR 1,552.00 | INR 1,552.90 | INR 1,527.20 | 23.39K |
| 2026-07-06 | INR 1,549.80 | -0.44% | INR 1,560.00 | INR 1,561.20 | INR 1,542.00 | 25.12K |
| 2026-07-03 | INR 1,556.70 | +0.13% | INR 1,562.20 | INR 1,567.20 | INR 1,545.90 | 22.45K |
| 2026-07-02 | INR 1,554.70 | +1.01% | INR 1,548.00 | INR 1,558.50 | INR 1,540.10 | 34.44K |
| 2026-07-01 | INR 1,539.20 | +0.26% | INR 1,535.00 | INR 1,559.90 | INR 1,532.00 | 19.52K |
| 2026-06-30 | INR 1,535.20 | -0.72% | INR 1,546.00 | INR 1,555.50 | INR 1,530.00 | 19.15K |
| 2026-06-29 | INR 1,546.30 | -0.67% | INR 1,556.70 | INR 1,564.50 | INR 1,536.90 | 27.63K |
| 2026-06-26 | INR 1,556.70 | 0.00% | INR 1,556.70 | INR 1,556.70 | INR 1,556.70 | 0 |
| 2026-06-25 | INR 1,556.70 | -0.96% | INR 1,580.00 | INR 1,584.70 | INR 1,548.00 | 31.71K |
| 2026-06-24 | INR 1,571.80 | -0.51% | INR 1,572.30 | INR 1,584.90 | INR 1,566.20 | 40.31K |
| 2026-06-23 | INR 1,579.80 | -0.60% | INR 1,618.00 | INR 1,623.90 | INR 1,562.20 | 124.22K |
| 2026-06-22 | INR 1,589.30 | +3.36% | INR 1,547.40 | INR 1,602.00 | INR 1,538.50 | 147.69K |
| 2026-06-19 | INR 1,537.60 | +0.67% | INR 1,527.40 | INR 1,547.50 | INR 1,510.30 | 35.45K |
| 2026-06-18 | INR 1,527.40 | +0.18% | INR 1,520.80 | INR 1,539.50 | INR 1,512.20 | 43.67K |
| 2026-06-17 | INR 1,524.60 | -0.63% | INR 1,534.20 | INR 1,542.80 | INR 1,515.60 | 26.50K |
| 2026-06-16 | INR 1,534.20 | +0.70% | INR 1,523.50 | INR 1,547.20 | INR 1,523.50 | 25.90K |
| 2026-06-15 | INR 1,523.50 | +0.31% | INR 1,543.30 | INR 1,552.00 | INR 1,517.10 | 46.50K |
| 2026-06-12 | INR 1,518.80 | +1.93% | INR 1,500.30 | INR 1,525.00 | INR 1,494.70 | 31.63K |
| 2026-06-11 | INR 1,490.00 | -1.99% | INR 1,510.00 | INR 1,510.00 | INR 1,480.50 | 31.36K |
| 2026-06-10 | INR 1,520.20 | -0.46% | INR 1,533.90 | INR 1,549.00 | INR 1,505.50 | 36.72K |
| 2026-06-09 | INR 1,527.20 | +3.04% | INR 1,482.20 | INR 1,535.00 | INR 1,479.10 | 60.21K |
| 2026-06-08 | INR 1,482.20 | -3.07% | INR 1,524.10 | INR 1,556.00 | INR 1,471.00 | 74.32K |
| 2026-06-05 | INR 1,529.10 | +2.64% | INR 1,509.80 | INR 1,535.00 | INR 1,491.10 | 68.26K |
| 2026-06-04 | INR 1,489.80 | -0.06% | INR 1,481.00 | INR 1,500.30 | INR 1,479.00 | 15.96K |
| 2026-06-03 | INR 1,490.70 | -1.43% | INR 1,512.40 | INR 1,512.40 | INR 1,479.00 | 20.20K |
| 2026-06-02 | INR 1,512.40 | +0.47% | INR 1,496.00 | INR 1,517.20 | INR 1,471.50 | 24.90K |
| 2026-06-01 | INR 1,505.30 | +0.25% | INR 1,517.00 | INR 1,523.00 | INR 1,479.20 | 38.09K |
| 2026-05-29 | INR 1,501.60 | -2.28% | INR 1,540.50 | INR 1,547.80 | INR 1,488.00 | 31.04K |
| 2026-05-28 | INR 1,536.60 | 0.00% | INR 1,536.60 | INR 1,536.60 | INR 1,536.60 | 0 |
| 2026-05-27 | INR 1,536.60 | +0.22% | INR 1,526.30 | INR 1,543.60 | INR 1,525.50 | 22.34K |