Bombay Burmah

Bombay Burmah Trading Corporation Ltd Historical Data

NSEBSE

₹1,865.1

(-0.18%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	1,832.1	1,860	1,830	1,842.8	8,511	9,84,03,672	19,967
18-Nov-2025	1,845.8	2,048	1,843	2,022.7	2,58,699	11,85,37,26,222.3	2,65,164
19-Nov-2025	1,990	2,018.1	1,961.1	1,974.1	40,281	1,33,77,17,722.7	63,245
20-Nov-2025	1,970	1,977.7	1,915	1,919.4	10,543	25,50,21,057	43,443
21-Nov-2025	1,903.2	1,938.4	1,856.1	1,862.3	11,326	25,67,60,204.7	53,380
24-Nov-2025	1,860	1,870.6	1,840	1,861.2	8,919	13,10,03,999.8	27,599
25-Nov-2025	1,861.3	1,870	1,825	1,828.7	6,387	17,38,33,034.3	58,230
26-Nov-2025	1,844	1,859.1	1,821.4	1,842	5,945	12,10,91,686.6	22,144
27-Nov-2025	1,842	1,857.2	1,834.9	1,838.5	2,956	5,17,50,455.7	13,588
28-Nov-2025	1,841.1	1,844	1,828	1,834.9	3,847	5,80,29,211.3	15,600
01-Dec-2025	1,850.5	1,859	1,831.6	1,837	4,311	5,04,71,416.3	12,074
02-Dec-2025	1,835	1,839.5	1,807	1,811.7	3,191	5,08,88,145.1	14,934
03-Dec-2025	1,811.7	1,940	1,801.2	1,882.5	97,824	3,01,97,72,076.9	74,787
04-Dec-2025	1,870.6	1,882.7	1,849.9	1,857	7,873	10,97,18,839.7	14,490
05-Dec-2025	1,851	1,859.3	1,825	1,850.5	5,143	6,73,84,295.1	13,753
08-Dec-2025	1,849.9	1,853.6	1,805.5	1,812.8	5,193	6,24,71,775.4	18,346
09-Dec-2025	1,801	1,900	1,798.1	1,893.4	14,211	24,32,04,724.4	60,419
10-Dec-2025	1,862	1,907.1	1,845.1	1,856.5	11,897	16,68,95,136.9	29,862
11-Dec-2025	1,865	1,896.1	1,855.2	1,883.6	6,231	7,32,42,622.4	12,931
12-Dec-2025	1,879	1,887.7	1,862.1	1,869.5	3,459	4,07,74,593.3	7,866
15-Dec-2025	1,877	1,878.9	1,845.9	1,868.5	2,924	3,93,86,555.2	7,844
16-Dec-2025	1,877	1,938	1,854	1,865.1	14,252	23,24,94,114.9	20,880

Bombay Burmah: Related NEWS

No Record Found

Invest wise with Expert advice