Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Bombay Burmah Trading Corp. Ltd. (BBTC) Historical Prices

3 Followers
IN:BBTC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261,284.151,306.001,284.151,303.051,303.05+1.68%5,0800.04
Nov 10, 20261,281.501,293.051,271.651,281.501,281.500.00%00.00
Nov 09, 20261,293.051,293.051,271.651,281.501,281.50-0.16%2,1030.02
Nov 06, 20261,273.151,295.201,256.001,283.551,283.55+0.85%6,3390.05
Nov 05, 20261,303.101,306.001,268.401,272.701,272.70+0.05%3,8570.03
Nov 04, 20261,238.001,290.001,238.001,272.051,272.05+2.22%6,4270.05
Nov 03, 20261,232.251,260.001,229.201,244.401,244.40+0.77%5,9090.04
Nov 02, 20261,163.601,243.601,157.501,234.951,234.95+7.68%9,3090.07
Oct 30, 20261,177.501,181.851,143.151,146.851,146.85-2.90%3,9600.03
Oct 29, 20261,183.501,203.001,175.351,181.151,181.15+0.06%1,286,81111.46
Oct 28, 20261,175.651,192.401,164.001,180.401,180.40+0.21%4,5170.04
Oct 27, 20261,153.151,203.501,153.151,177.951,177.95+1.59%5,6700.05
Oct 26, 20261,140.301,165.901,116.051,159.551,159.55+2.98%3,5430.03
Oct 23, 20261,152.251,155.151,108.201,125.951,125.95-2.63%38,7200.35
Oct 22, 20261,212.751,212.751,141.001,156.401,156.40-3.56%10,3460.09
Oct 21, 20261,220.851,224.251,192.401,199.051,199.05-2.48%2,5590.02
Oct 20, 20261,229.501,259.001,220.501,229.501,229.500.00%00.00
Oct 19, 20261,235.851,259.001,220.501,229.501,229.50-1.43%6,9450.06
Oct 16, 20261,264.851,264.851,224.751,247.401,247.40+1.23%2,257,35429.88
Oct 15, 20261,235.001,241.251,227.001,232.251,232.25-0.26%2,2130.03
Oct 14, 20261,249.251,258.001,231.001,235.501,235.50-0.73%57,1630.77
Oct 13, 20261,237.601,251.501,228.501,244.551,244.55-0.13%4,2710.06
Oct 12, 20261,227.951,249.851,226.001,246.201,246.20+2.06%4,6440.06
Oct 09, 20261,229.951,232.301,205.351,221.101,221.10-0.18%2,7130.04
Oct 08, 20261,269.001,269.701,215.501,223.351,223.35-3.68%7,1530.10
Oct 07, 20261,290.151,299.901,263.901,270.151,270.15-2.29%7,0270.09
Oct 06, 20261,304.851,304.901,285.001,299.901,299.90-0.43%5,7380.08
Oct 05, 20261,334.151,335.751,301.001,305.501,305.50-2.15%2,3680.03
Oct 02, 20261,334.151,350.001,307.001,334.151,334.150.00%00.00
Oct 01, 20261,344.951,350.001,307.001,334.151,334.15-1.82%7,5920.10
Sep 30, 20261,360.101,379.551,350.901,358.851,358.85+0.20%2,9370.04
Sep 29, 20261,406.051,410.001,350.001,356.151,356.15-4.21%10,8350.15
Sep 28, 20261,433.701,434.851,411.751,415.801,415.80-1.36%3,5430.05
Sep 25, 20261,437.301,455.851,425.751,435.301,435.30-0.32%1,613,16133.27
Sep 24, 20261,449.801,449.801,430.001,439.951,439.95-0.68%1,0800.02
Sep 23, 20261,453.101,479.051,444.951,449.801,449.80-1.02%3,0510.06
Sep 22, 20261,493.401,498.951,452.151,464.701,464.70-1.34%5,0360.10
Sep 21, 20261,514.551,514.951,479.851,484.651,484.65-1.70%7,3670.15
Sep 18, 20261,407.301,531.601,407.301,510.301,510.30+7.96%1,954,087112.13
Sep 17, 20261,419.151,427.001,395.801,398.951,398.95-1.26%4,0250.23
Sep 16, 20261,431.751,431.751,391.101,416.751,416.75+0.01%4,4970.26
Sep 15, 20261,445.001,445.551,411.151,416.601,416.60-0.46%9290.05
Sep 14, 20261,423.101,435.051,405.801,423.101,423.100.00%00.00
Sep 11, 20261,427.001,435.051,405.801,423.101,423.10-0.93%5,2540.30
Sep 10, 20261,441.751,454.501,431.001,436.501,436.50-0.69%1,9830.11
Sep 09, 20261,482.001,482.001,443.601,446.451,446.45-1.81%3,8200.22
Sep 08, 20261,470.101,485.051,467.601,473.101,473.10<0.01%5,6310.32
Sep 07, 20261,510.801,520.001,469.151,473.001,473.00-1.59%3,5260.20
Sep 04, 20261,499.251,512.951,495.001,496.851,496.85-0.32%5,2060.30
Sep 03, 20261,500.501,515.451,498.001,501.601,501.60+0.51%4,7710.27