Price Data Selection & Download
Bombay Burmah Trading Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Bombay Burmah Trading share price screener.
Share Price All Time High
₹2975.00
October 01, 2024
NSE Exchange
Share Price All Time Low
₹7.00
July 29, 2003
NSE Exchange
Highest Volume Trading Day
7,715,624
August 05, 2010 • ₹122.22
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
BBTC daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1526.30 | ₹1543.60 | ₹1525.50 | ₹1536.60 | 22,342 |
| 2026-05-26 | ₹1549.90 | ₹1550.00 | ₹1525.00 | ₹1533.20 | 22,613 |
| 2026-05-25 | ₹1533.80 | ₹1552.00 | ₹1522.20 | ₹1546.60 | 28,611 |
| 2026-05-22 | ₹1528.80 | ₹1539.90 | ₹1515.00 | ₹1533.70 | 23,773 |
| 2026-05-21 | ₹1528.40 | ₹1540.00 | ₹1518.30 | ₹1523.60 | 10,606 |
| 2026-05-20 | ₹1512.30 | ₹1528.30 | ₹1500.00 | ₹1518.20 | 20,815 |
| 2026-05-19 | ₹1495.00 | ₹1541.00 | ₹1495.00 | ₹1529.00 | 33,272 |
| 2026-05-18 | ₹1501.20 | ₹1510.40 | ₹1475.00 | ₹1496.80 | 27,839 |
| 2026-05-15 | ₹1548.00 | ₹1559.90 | ₹1517.10 | ₹1522.80 | 28,708 |
| 2026-05-14 | ₹1532.50 | ₹1564.80 | ₹1492.10 | ₹1537.90 | 173,968 |
| 2026-05-13 | ₹1475.20 | ₹1520.00 | ₹1475.20 | ₹1494.10 | 58,505 |
| 2026-05-12 | ₹1510.00 | ₹1523.90 | ₹1455.10 | ₹1465.60 | 51,341 |
| 2026-05-11 | ₹1563.00 | ₹1563.10 | ₹1505.00 | ₹1509.40 | 60,530 |
| 2026-05-08 | ₹1560.00 | ₹1610.80 | ₹1554.30 | ₹1561.50 | 247,338 |
| 2026-05-07 | ₹1561.20 | ₹1575.10 | ₹1545.40 | ₹1564.30 | 61,519 |
| 2026-05-06 | ₹1520.00 | ₹1563.00 | ₹1520.00 | ₹1553.50 | 59,418 |
| 2026-05-05 | ₹1526.00 | ₹1533.90 | ₹1505.00 | ₹1516.40 | 21,735 |
| 2026-05-04 | ₹1498.50 | ₹1565.60 | ₹1498.50 | ₹1526.30 | 90,860 |
| 2026-04-30 | ₹1500.00 | ₹1512.80 | ₹1480.00 | ₹1501.10 | 36,814 |
| 2026-04-29 | ₹1498.90 | ₹1520.00 | ₹1497.50 | ₹1508.10 | 43,281 |
| 2026-04-28 | ₹1500.20 | ₹1523.00 | ₹1492.10 | ₹1497.70 | 31,892 |
| 2026-04-27 | ₹1481.80 | ₹1524.90 | ₹1481.80 | ₹1512.20 | 32,424 |
| 2026-04-24 | ₹1532.00 | ₹1549.70 | ₹1480.10 | ₹1492.70 | 77,524 |
| 2026-04-23 | ₹1541.10 | ₹1559.70 | ₹1535.40 | ₹1540.50 | 60,670 |
| 2026-04-22 | ₹1534.90 | ₹1556.40 | ₹1521.40 | ₹1551.80 | 46,340 |
| 2026-04-21 | ₹1502.20 | ₹1541.00 | ₹1502.20 | ₹1528.10 | 63,546 |
| 2026-04-20 | ₹1540.00 | ₹1540.00 | ₹1501.10 | ₹1510.90 | 41,547 |
| 2026-04-17 | ₹1501.00 | ₹1542.00 | ₹1500.00 | ₹1526.40 | 87,581 |
| 2026-04-16 | ₹1504.90 | ₹1510.00 | ₹1475.90 | ₹1501.00 | 158,789 |
| 2026-04-15 | ₹1491.00 | ₹1517.20 | ₹1466.30 | ₹1494.60 | 139,376 |
| 2026-04-13 | ₹1479.00 | ₹1479.00 | ₹1438.50 | ₹1450.60 | 90,437 |
| 2026-04-10 | ₹1440.10 | ₹1502.00 | ₹1440.10 | ₹1487.40 | 100,823 |
| 2026-04-09 | ₹1477.50 | ₹1484.00 | ₹1440.20 | ₹1445.40 | 108,147 |
| 2026-04-08 | ₹1484.00 | ₹1495.70 | ₹1456.00 | ₹1473.00 | 236,578 |
| 2026-04-07 | ₹1432.50 | ₹1438.40 | ₹1418.00 | ₹1431.10 | 31,291 |
| 2026-04-06 | ₹1410.00 | ₹1442.00 | ₹1398.50 | ₹1434.70 | 59,029 |
| 2026-04-02 | ₹1381.10 | ₹1416.00 | ₹1356.10 | ₹1410.70 | 39,853 |
| 2026-04-01 | ₹1349.00 | ₹1414.30 | ₹1325.00 | ₹1404.40 | 65,493 |
| 2026-03-30 | ₹1355.00 | ₹1367.20 | ₹1314.60 | ₹1322.00 | 73,894 |
| 2026-03-27 | ₹1416.20 | ₹1422.50 | ₹1368.70 | ₹1375.00 | 90,835 |
| 2026-03-25 | ₹1430.00 | ₹1449.80 | ₹1414.90 | ₹1417.80 | 78,500 |
| 2026-03-24 | ₹1436.00 | ₹1444.00 | ₹1383.20 | ₹1414.60 | 69,445 |
| 2026-03-23 | ₹1479.30 | ₹1491.20 | ₹1380.00 | ₹1396.50 | 89,467 |
| 2026-03-20 | ₹1520.00 | ₹1534.90 | ₹1494.20 | ₹1504.60 | 26,045 |
| 2026-03-19 | ₹1526.20 | ₹1538.90 | ₹1510.50 | ₹1514.60 | 28,079 |
| 2026-03-18 | ₹1515.00 | ₹1563.80 | ₹1515.00 | ₹1540.80 | 52,461 |
| 2026-03-17 | ₹1502.60 | ₹1521.00 | ₹1495.70 | ₹1511.20 | 30,624 |
| 2026-03-16 | ₹1527.30 | ₹1529.10 | ₹1476.10 | ₹1495.60 | 42,592 |
| 2026-03-13 | ₹1560.00 | ₹1564.60 | ₹1505.30 | ₹1527.30 | 39,359 |
| 2026-03-12 | ₹1574.40 | ₹1594.00 | ₹1539.00 | ₹1570.90 | 43,038 |
| 2026-03-11 | ₹1565.00 | ₹1590.00 | ₹1560.00 | ₹1570.40 | 32,970 |
| 2026-03-10 | ₹1552.90 | ₹1568.40 | ₹1529.30 | ₹1562.80 | 40,728 |
| 2026-03-09 | ₹1605.00 | ₹1605.00 | ₹1511.20 | ₹1538.20 | 69,841 |
| 2026-03-06 | ₹1619.00 | ₹1633.80 | ₹1601.20 | ₹1620.40 | 23,446 |
| 2026-03-05 | ₹1594.00 | ₹1640.00 | ₹1578.00 | ₹1627.30 | 96,096 |
| 2026-03-04 | ₹1620.00 | ₹1623.70 | ₹1565.00 | ₹1569.60 | 75,133 |
| 2026-03-02 | ₹1620.00 | ₹1680.00 | ₹1620.00 | ₹1644.20 | 41,838 |
| 2026-02-27 | ₹1725.00 | ₹1725.10 | ₹1690.00 | ₹1694.20 | 39,953 |
| 2026-02-26 | ₹1756.30 | ₹1763.90 | ₹1712.60 | ₹1725.00 | 33,486 |
| 2026-02-25 | ₹1766.40 | ₹1787.90 | ₹1743.40 | ₹1764.00 | 17,185 |
| 2026-02-24 | ₹1778.00 | ₹1779.50 | ₹1747.90 | ₹1766.40 | 27,176 |
| 2026-02-23 | ₹1780.20 | ₹1807.00 | ₹1769.20 | ₹1778.50 | 16,252 |
| 2026-02-20 | ₹1770.00 | ₹1785.80 | ₹1755.00 | ₹1776.80 | 18,775 |
| 2026-02-19 | ₹1821.10 | ₹1830.50 | ₹1771.10 | ₹1785.00 | 30,127 |
| 2026-02-18 | ₹1808.00 | ₹1833.70 | ₹1808.00 | ₹1821.10 | 24,905 |
| 2026-02-17 | ₹1796.00 | ₹1827.00 | ₹1796.00 | ₹1807.90 | 23,535 |
| 2026-02-16 | ₹1792.90 | ₹1809.90 | ₹1784.60 | ₹1801.90 | 19,423 |
| 2026-02-13 | ₹1805.00 | ₹1812.20 | ₹1772.50 | ₹1791.90 | 24,420 |
| 2026-02-12 | ₹1865.50 | ₹1865.50 | ₹1803.20 | ₹1813.00 | 30,146 |
| 2026-02-11 | ₹1839.80 | ₹1903.00 | ₹1820.00 | ₹1854.20 | 222,052 |
| 2026-02-10 | ₹1799.00 | ₹1820.00 | ₹1788.00 | ₹1806.40 | 28,610 |
| 2026-02-09 | ₹1778.60 | ₹1795.40 | ₹1773.50 | ₹1791.90 | 17,868 |
| 2026-02-06 | ₹1773.20 | ₹1785.90 | ₹1760.00 | ₹1778.00 | 10,818 |
| 2026-02-05 | ₹1756.90 | ₹1796.30 | ₹1736.80 | ₹1773.20 | 43,354 |
| 2026-02-04 | ₹1751.80 | ₹1765.80 | ₹1739.80 | ₹1754.60 | 34,658 |
| 2026-02-03 | ₹1753.90 | ₹1784.80 | ₹1734.40 | ₹1758.80 | 27,881 |
| 2026-02-02 | ₹1684.60 | ₹1729.80 | ₹1656.10 | ₹1717.30 | 31,258 |
| 2026-02-01 | ₹1719.30 | ₹1736.00 | ₹1655.80 | ₹1677.10 | 31,917 |
| 2026-01-30 | ₹1714.90 | ₹1730.20 | ₹1689.80 | ₹1719.30 | 40,002 |
| 2026-01-29 | ₹1728.10 | ₹1730.10 | ₹1705.00 | ₹1713.80 | 16,414 |
| 2026-01-28 | ₹1720.10 | ₹1734.90 | ₹1702.00 | ₹1724.20 | 30,328 |
| 2026-01-27 | ₹1728.00 | ₹1750.90 | ₹1682.00 | ₹1702.80 | 32,748 |
| 2026-01-23 | ₹1780.00 | ₹1807.90 | ₹1728.70 | ₹1733.20 | 27,322 |
| 2026-01-22 | ₹1736.10 | ₹1790.00 | ₹1736.10 | ₹1780.60 | 36,035 |
| 2026-01-21 | ₹1710.20 | ₹1768.00 | ₹1706.00 | ₹1732.90 | 80,065 |
| 2026-01-20 | ₹1780.10 | ₹1794.70 | ₹1684.00 | ₹1710.10 | 67,884 |
| 2026-01-19 | ₹1816.60 | ₹1834.70 | ₹1785.70 | ₹1791.80 | 20,810 |
| 2026-01-16 | ₹1825.00 | ₹1846.30 | ₹1811.50 | ₹1816.60 | 27,634 |
| 2026-01-14 | ₹1805.90 | ₹1854.00 | ₹1805.90 | ₹1846.30 | 28,690 |
| 2026-01-13 | ₹1820.00 | ₹1845.00 | ₹1810.00 | ₹1816.70 | 20,774 |
| 2026-01-12 | ₹1811.10 | ₹1817.90 | ₹1776.00 | ₹1802.40 | 40,574 |
| 2026-01-09 | ₹1835.80 | ₹1858.00 | ₹1808.00 | ₹1815.70 | 44,985 |
| 2026-01-08 | ₹1885.10 | ₹1909.90 | ₹1815.70 | ₹1835.80 | 56,114 |
| 2026-01-07 | ₹1884.00 | ₹1927.00 | ₹1868.40 | ₹1904.10 | 82,435 |
| 2026-01-06 | ₹1885.00 | ₹1891.50 | ₹1853.20 | ₹1876.70 | 26,960 |
| 2026-01-05 | ₹1880.80 | ₹1897.00 | ₹1860.60 | ₹1868.70 | 29,464 |
| 2026-01-02 | ₹1867.80 | ₹1889.60 | ₹1863.40 | ₹1880.90 | 28,789 |
| 2026-01-01 | ₹1890.00 | ₹1895.00 | ₹1858.00 | ₹1867.60 | 23,537 |
Bombay Burmah Trading Share Price Performance Analysis (Jan 2003 - May 2026)
BBTC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.72%
₹1867.60 → ₹1536.60
Year to Date
Price Volatility
9.17%
Low Volatility
Year to Date
Average Daily Volume
52,602
Year to Date Average
NSE Exchange
Bombay Burmah Trading Share Price History – Frequently Asked Questions
Common questions about BBTC historical data and records. Explore BBTC Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Bombay Burmah Trading (BBTC)?
The all-time high share price of Bombay Burmah Trading was ₹2975.0 recorded on October 01, 2024 on the NSE exchange.
What is the all-time low share price of Bombay Burmah Trading (BBTC)?
The all-time low share price of Bombay Burmah Trading was ₹7.0 recorded on July 29, 2003 on the NSE exchange.
How can I download BBTC historical share price data?
You can download Bombay Burmah Trading historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BBTC shares?
The highest trading volume day for Bombay Burmah Trading was 7,715,624 shares traded on August 05, 2010 on the NSE exchange, with share price at ₹122.22.