The Bombay Burmah Trading Corporation Limited (NSE:BBTC)
India
· Delayed Price · Currency is INR 1,849.90
-7.10 (-0.38%)
Dec 5, 2025, 3:30 PM IST
NSE:BBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,851.00 | 1,859.30 | 1,825.00 | 1,850.50 | 1,850.50 | -0.35% | 36,633 |
| Dec 4, 2025 | 1,870.60 | 1,882.70 | 1,849.90 | 1,857.00 | 1,857.00 | -1.35% | 58,799 |
| Dec 3, 2025 | 1,811.70 | 1,940.00 | 1,801.20 | 1,882.50 | 1,882.50 | 3.91% | 1,585,660 |
| Dec 2, 2025 | 1,835.00 | 1,839.50 | 1,807.00 | 1,811.70 | 1,811.70 | -1.38% | 27,935 |
| Dec 1, 2025 | 1,850.50 | 1,859.00 | 1,831.60 | 1,837.00 | 1,837.00 | 0.11% | 27,362 |
| Nov 28, 2025 | 1,841.10 | 1,844.00 | 1,828.00 | 1,834.90 | 1,834.90 | -0.20% | 31,613 |
| Nov 27, 2025 | 1,842.00 | 1,857.20 | 1,834.90 | 1,838.50 | 1,838.50 | -0.19% | 28,077 |
| Nov 26, 2025 | 1,844.00 | 1,859.10 | 1,821.40 | 1,842.00 | 1,842.00 | 0.73% | 65,576 |
| Nov 25, 2025 | 1,861.30 | 1,870.00 | 1,825.00 | 1,828.70 | 1,828.70 | -1.75% | 94,782 |
| Nov 24, 2025 | 1,860.00 | 1,870.60 | 1,840.00 | 1,861.20 | 1,861.20 | -0.06% | 70,637 |
| Nov 21, 2025 | 1,903.20 | 1,938.40 | 1,856.10 | 1,862.30 | 1,862.30 | -2.97% | 135,920 |
| Nov 20, 2025 | 1,970.00 | 1,977.70 | 1,915.00 | 1,919.40 | 1,919.40 | -2.77% | 131,927 |
| Nov 19, 2025 | 1,990.00 | 2,018.10 | 1,961.10 | 1,974.10 | 1,974.10 | -2.40% | 673,896 |
| Nov 18, 2025 | 1,845.80 | 2,048.00 | 1,843.00 | 2,022.70 | 2,022.70 | 9.76% | 5,898,302 |
| Nov 17, 2025 | 1,832.10 | 1,860.00 | 1,830.00 | 1,842.80 | 1,842.80 | 0.66% | 53,291 |
| Nov 14, 2025 | 1,878.00 | 1,908.10 | 1,820.00 | 1,830.70 | 1,830.70 | -2.27% | 187,795 |
| Nov 13, 2025 | 1,895.80 | 1,902.50 | 1,867.20 | 1,873.30 | 1,873.30 | -0.89% | 40,582 |
| Nov 12, 2025 | 1,907.00 | 1,919.70 | 1,879.00 | 1,890.20 | 1,890.20 | -0.91% | 43,275 |
| Nov 11, 2025 | 1,935.00 | 1,935.40 | 1,853.40 | 1,907.60 | 1,907.60 | -1.46% | 77,039 |
| Nov 10, 2025 | 1,910.10 | 1,939.00 | 1,906.30 | 1,935.90 | 1,935.90 | 1.81% | 26,335 |
| Nov 7, 2025 | 1,897.00 | 1,913.90 | 1,870.10 | 1,901.50 | 1,901.50 | 0.03% | 48,708 |
| Nov 6, 2025 | 1,998.00 | 2,007.90 | 1,892.80 | 1,901.00 | 1,901.00 | -2.65% | 70,508 |
| Nov 4, 2025 | 1,988.00 | 1,990.90 | 1,941.50 | 1,952.80 | 1,952.80 | -1.36% | 32,290 |
| Nov 3, 2025 | 1,980.90 | 2,014.80 | 1,964.80 | 1,979.80 | 1,979.80 | -0.05% | 40,241 |
| Oct 31, 2025 | 2,010.00 | 2,010.00 | 1,969.50 | 1,980.80 | 1,980.80 | -0.63% | 31,644 |
| Oct 30, 2025 | 2,030.00 | 2,042.90 | 1,980.10 | 1,993.30 | 1,993.30 | -1.06% | 50,629 |
| Oct 29, 2025 | 2,011.00 | 2,027.90 | 1,994.30 | 2,014.60 | 2,014.60 | 0.38% | 49,573 |
| Oct 28, 2025 | 2,032.00 | 2,044.90 | 2,000.00 | 2,007.00 | 2,007.00 | -1.38% | 41,207 |
| Oct 27, 2025 | 2,074.00 | 2,075.40 | 2,027.20 | 2,035.10 | 2,035.10 | -2.11% | 59,381 |
| Oct 24, 2025 | 2,104.00 | 2,104.40 | 2,058.00 | 2,078.90 | 2,078.90 | -1.15% | 84,874 |
| Oct 23, 2025 | 2,048.00 | 2,135.00 | 2,035.00 | 2,103.10 | 2,103.10 | 2.26% | 308,321 |
| Oct 21, 2025 | 2,050.00 | 2,082.50 | 2,042.00 | 2,056.70 | 2,056.70 | 0.41% | 45,786 |
| Oct 20, 2025 | 1,990.00 | 2,056.60 | 1,985.30 | 2,048.30 | 2,048.30 | 2.43% | 290,618 |
| Oct 17, 2025 | 1,896.00 | 2,088.00 | 1,896.00 | 1,999.70 | 1,999.70 | 5.93% | 3,265,482 |
| Oct 16, 2025 | 1,930.00 | 1,930.00 | 1,880.90 | 1,887.70 | 1,887.70 | -1.06% | 26,984 |
| Oct 15, 2025 | 1,911.20 | 1,929.00 | 1,859.20 | 1,908.00 | 1,908.00 | -0.17% | 63,897 |
| Oct 14, 2025 | 1,889.80 | 1,930.00 | 1,876.20 | 1,911.20 | 1,911.20 | 1.13% | 66,457 |
| Oct 13, 2025 | 1,889.00 | 1,896.70 | 1,847.20 | 1,889.80 | 1,889.80 | 0.57% | 36,705 |
| Oct 10, 2025 | 1,844.00 | 1,894.80 | 1,838.20 | 1,879.00 | 1,879.00 | 1.68% | 32,019 |
| Oct 9, 2025 | 1,862.50 | 1,869.80 | 1,830.10 | 1,848.00 | 1,848.00 | 0.06% | 20,576 |
| Oct 8, 2025 | 1,874.00 | 1,890.00 | 1,840.20 | 1,846.90 | 1,846.90 | -1.75% | 45,740 |
| Oct 7, 2025 | 1,915.00 | 1,918.70 | 1,871.10 | 1,879.80 | 1,879.80 | -1.84% | 37,695 |
| Oct 6, 2025 | 1,842.00 | 1,985.00 | 1,838.60 | 1,915.10 | 1,915.10 | 4.16% | 799,997 |
| Oct 3, 2025 | 1,822.00 | 1,843.00 | 1,792.00 | 1,838.60 | 1,838.60 | 1.99% | 42,031 |
| Oct 1, 2025 | 1,752.00 | 1,816.40 | 1,752.00 | 1,802.80 | 1,802.80 | 1.97% | 35,021 |
| Sep 30, 2025 | 1,777.00 | 1,783.40 | 1,742.00 | 1,768.00 | 1,768.00 | 0.34% | 41,386 |
| Sep 29, 2025 | 1,787.10 | 1,799.80 | 1,755.00 | 1,762.00 | 1,762.00 | -1.23% | 30,687 |
| Sep 26, 2025 | 1,856.80 | 1,856.80 | 1,775.00 | 1,784.00 | 1,784.00 | -3.92% | 48,019 |
| Sep 25, 2025 | 1,880.90 | 1,884.60 | 1,851.50 | 1,856.80 | 1,856.80 | -1.28% | 16,770 |
| Sep 24, 2025 | 1,878.80 | 1,901.80 | 1,869.80 | 1,880.90 | 1,880.90 | 0.12% | 30,193 |