Bombay Talkies Limited share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
21-07-2026
Tuesday		 BSE Sensex : 77,470.11
-238.41
-0.31%		 NSE Nifty 50 : 24,187.70
-50.80
-0.21%		 USD - INR
1 $ = Rs 96.24		 Find Stock
Share Price
in Google :		 Bombay Talkies Limited MCap (aprox)
16.9 Crores		 Symbol :
511246		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
           
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar.
***   Data is only for information. Not buy/sell advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
21-07-26 Tue        
20-07-26 Mon 3.13 -0.02 64 -0.6% Data Update : 7 PM
17-07-26 Fri 3.15 0.15 8 5.0% 21-07-26 : 
16-07-26 Thu 3 -0.15 2 -4.8%
15-07-26 Wed 3.15 0.05 1.39k 1.6% Compared to  :
 10-07-26
3.21
14-07-26 Tue 3.1 -0.12 5 -3.7%
13-07-26 Mon 3.22 0.01 21 0.3% 7 Days %
10-07-26 Fri 3.21 -0.13 629 -3.9%  
09-07-26 Thu 3.34 -0.17 2.05k -4.8%  
08-07-26 Wed 3.51 -0.18 716 -4.9% Compared to  :
 22-06-26
3.37
07-07-26 Tue 3.69 -0.19 834 -4.9%
06-07-26 Mon 3.88 0.18 2.95k 4.9% 1 Month %
03-07-26 Fri 3.7   1.05k 2.2%  
02-07-26 Thu         .
01-07-26 Wed 3.62 0.17 2.09k 4.9% Compared to  :
 21-05-26
4.1
30-06-26 Tue 3.45 0.09 41 2.7%
29-06-26 Mon 3.36   11 -4.0% 2 Months %
25-06-26 Thu          
24-06-26 Wed 3.5 -0.02 209 -0.6%  
23-06-26 Tue 3.52 0.15 1.49k 4.5% Compared to  :
 21-04-26
4.89
22-06-26 Mon 3.37   1.47k -4.3%
19-06-26 Fri         3 Months %
18-06-26 Thu 3.52 -0.14 508 -3.8%  
17-06-26 Wed 3.66 0.09 3.68k 2.5%  
16-06-26 Tue 3.57 0.17 1.08k 5.0% Compared to  :
 21-01-26
4.19
15-06-26 Mon 3.4   930 -3.1%
12-06-26 Fri         6 Months %
11-06-26 Thu          
10-06-26 Wed 3.51 -0.05 399 -1.4%  
09-06-26 Tue 3.56   25 -4.8% Compared to  :
 21-07-25
6.17
08-06-26 Mon        
05-06-26 Fri 3.74   137 0.8% 1 year %
04-06-26 Thu          
03-06-26 Wed 3.71 0 27 0.0%  
02-06-26 Tue 3.71 -0.19 259 -4.9%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation
.
* Extreme % s' fall may include split/Bonus
.
* Blanks represents stock not traded on that day
.
* Please verify data with latest sources before taking any decision
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation.
Please donate.

Paypal :
https://
www.paypal.me/
DonateStartup
01-06-26 Mon 3.9 0.01 91 0.3%
29-05-26 Fri 3.89 -0.01 476 -0.3%
27-05-26 Wed 3.9 -0.2 748 -4.9%
26-05-26 Tue 4.1 0 323 0.0%
25-05-26 Mon 4.1 0 100 0.0%
22-05-26 Fri 4.1 0 23 0.0%
21-05-26 Thu 4.1   5 0.0%
20-05-26 Wed        
19-05-26 Tue 4.1 -0.04 110 -1.0%
18-05-26 Mon 4.14 0.04 4 1.0%
15-05-26 Fri 4.1 -0.16 50 -3.8%
14-05-26 Thu 4.26 0.01 495 0.2%
13-05-26 Wed 4.25 0.2 969 4.9%
12-05-26 Tue 4.05 -0.1 335 -2.4%
11-05-26 Mon 4.15 -0.08 130 -1.9%
08-05-26 Fri 4.23   332 1.2%
07-05-26 Thu        
06-05-26 Wed 4.18 -0.22 1.56k -5.0%
05-05-26 Tue 4.4 0 183 0.0%
04-05-26 Mon 4.4 -0.21 610 -4.6%
30-04-26 Thu 4.61 -0.14 13 -2.9%
29-04-26 Wed 4.75 -0.03 38 -0.6%
28-04-26 Tue 4.78 -0.06 503 -1.2%
27-04-26 Mon 4.84 0 8 0.0%
24-04-26 Fri 4.84 -0.05 60 -1.0%
23-04-26 Thu 4.89 0 115 0.0%
22-04-26 Wed 4.89 0 3 0.0%
21-04-26 Tue 4.89   1 -1.0%
20-04-26 Mon        
17-04-26 Fri        
16-04-26 Thu 4.94 -0.06 12 -1.2%
15-04-26 Wed 5 0.21 128 4.4%
13-04-26 Mon 4.79 0.22 113 4.8%
10-04-26 Fri 4.57 0.21 540 4.8%
09-04-26 Thu 4.36 #N/A 48 4.8%
08-04-26 Wed #N/A #N/A   #N/A
07-04-26 Tue 4.16 -0.02 216 -0.5%
06-04-26 Mon 4.18 #N/A 117 4.8%  
02-04-26 Thu #N/A #N/A   #N/A  
01-04-26 Wed 3.99 -0.2 1 -4.8%  
30-03-26 Mon 4.19 0 10 0.0%  
27-03-26 Fri 4.19 0 5 0.0%  
25-03-26 Wed 4.19 -0.02 9 -0.5%  
24-03-26 Tue 4.21 0 113 0.0%  
23-03-26 Mon 4.21 -0.01 21 -0.2%  
20-03-26 Fri 4.22 -0.2 384 -4.5%  
19-03-26 Thu 4.42 0.21 152 5.0%  
18-03-26 Wed 4.21 -0.37 497 -4.5%  
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.		  
16-03-26 Mon  
13-03-26 Fri  
12-03-26 Thu  
11-03-26 Wed  
10-03-26 Tue  
09-03-26 Mon  
06-03-26 Fri  
05-03-26 Thu  
04-03-26 Wed  
02-03-26 Mon  
27-02-26 Fri 4.58 0.41 16 9.8%  
26-02-26 Thu 4.17 -0.42 2.59k -9.2%  
25-02-26 Wed 4.59 -0.51 225 -10.0%  
24-02-26 Tue 5.1 0.4 1.34k 8.5%  
23-02-26 Mon 4.7 -0.02 100 -0.4%  
20-02-26 Fri 4.72 0 1 0.0%  
19-02-26 Thu 4.72 0 96 0.0%  
18-02-26 Wed 4.72 -0.16 254 -3.3%  
17-02-26 Tue 4.88 -0.02 16 -0.4%  
16-02-26 Mon 4.9 -0.03 56 -0.6%  
13-02-26 Fri 4.93 -0.06 1.37k -1.2%  
12-02-26 Thu 4.99 0.35 383 7.5%  
11-02-26 Wed 4.64 -0.51 731 -9.9%  
10-02-26 Tue 5.15 -0.3 17 -5.5%  
09-02-26 Mon 5.45 0.45 244 9.0%  
06-02-26 Fri 5 0 215 0.0%  
05-02-26 Thu 5 -0.08 1.67k -1.6%  
04-02-26 Wed 5.08 -0.02 99 -0.4%  
03-02-26 Tue 5.1 0.05 551 1.0%  
02-02-26 Mon 5.05 -0.05 201 -1.0%  
01-02-26 Sun 5.1 0.23 453 4.7%  
30-01-26 Fri 4.87 0.23 167 5.0%  
29-01-26 Thu 4.64 0.07 32 1.5%  
28-01-26 Wed 4.57 0.19 84 4.3%  
27-01-26 Tue 4.38 0.2 66 4.8%  
23-01-26 Fri 4.18 0.19 16 4.8%  
22-01-26 Thu 3.99 -0.2 17 -4.8%  
21-01-26 Wed 4.19 -0.22 1.08k -5.0%  
20-01-26 Tue 4.41 0.21 354 5.0%  
19-01-26 Mon 4.2 0.2 3.12k 5.0%  
16-01-26 Fri 4 -0.21 153 -5.0%  
14-01-26 Wed 4.21 #N/A 402 -5.0%  
13-01-26 Tue #N/A #N/A   #N/A  
12-01-26 Mon 4.43 -0.23 3.13k -4.9%  
09-01-26 Fri 4.66 #N/A 269 -4.9%  
08-01-26 Thu #N/A #N/A   #N/A  
07-01-26 Wed 4.9 0 64 0.0%  
06-01-26 Tue 4.9 0.19 843 4.0%  
05-01-26 Mon 4.71 0.06 75 1.3%  
02-01-26 Fri 4.65 -0.18 256 -3.7%  
01-01-26 Thu 4.83 -0.13 2 -2.6%  
31-12-25 Wed 4.96 -0.1 510 -2.0%  
30-12-25 Tue 5.06 -0.26 746 -4.9%  
29-12-25 Mon 5.32 0 1.26k 0.0%  
26-12-25 Fri 5.32 -0.04 15 -0.7%  
24-12-25 Wed 5.36 -0.28 125 -5.0%  
23-12-25 Tue 5.64 -0.29 16 -4.9%  
22-12-25 Mon 5.93 #N/A 38 0.0%  
19-12-25 Fri #N/A #N/A   #N/A  
18-12-25 Thu 5.93 -0.02 30 -0.3%  
17-12-25 Wed 5.95 -0.01 147 -0.2%  
16-12-25 Tue 5.96 0.28 76 4.9%  
15-12-25 Mon 5.68 0.27 54 5.0%  
12-12-25 Fri 5.41 0.25 79 4.8%  
11-12-25 Thu 5.16 0.23 786 4.7%  
10-12-25 Wed 4.93 -0.14 63 -2.8%  
09-12-25 Tue 5.07 0 60 0.0%  
08-12-25 Mon 5.07 -0.04 501 -0.8%  
05-12-25 Fri 5.11 -0.12 200 -2.3%  
04-12-25 Thu 5.23 -0.15 3 -2.8%  
03-12-25 Wed 5.38 #N/A 502 -2.2%  
02-12-25 Tue #N/A #N/A   #N/A  
01-12-25 Mon 5.5 -0.02 10 -0.4%  
28-11-25 Fri 5.52 -0.02 2k -0.4%  
27-11-25 Thu 5.54 -0.29 383 -5.0%  
26-11-25 Wed 5.83 -0.3 574 -4.9%  
25-11-25 Tue 6.13 #N/A 5.15k -5.0%  
24-11-25 Mon #N/A #N/A   #N/A  
21-11-25 Fri 6.45 0 560 0.0%  
20-11-25 Thu 6.45 0.3 2.94k 4.9%  
19-11-25 Wed 6.15 0.1 110 1.7%  
18-11-25 Tue 6.05 0.06 597 1.0%  
17-11-25 Mon 5.99 0.18 2.11k 3.1%  
14-11-25 Fri 5.81 -0.3 1.21k -4.9%  
13-11-25 Thu 6.11 -0.12 2.92k -1.9%  
12-11-25 Wed 6.23 -0.03 192 -0.5%  
11-11-25 Tue 6.26 0.26 896 4.3%  
10-11-25 Mon 6 -0.31 280 -4.9%  
07-11-25 Fri 6.31 -0.05 494 -0.8%  
06-11-25 Thu 6.36 -0.03 36 -0.5%  
04-11-25 Tue 6.39 -0.33 2.12k -4.9%  
03-11-25 Mon 6.72 0.09 1.12k 1.4%  
31-10-25 Fri 6.63 -0.04 2.61k -0.6%  
30-10-25 Thu 6.67 0.31 651 4.9%  
29-10-25 Wed 6.36 0.27 1.41k 4.4%  
28-10-25 Tue 6.09 0.29 1.13k 5.0%  
27-10-25 Mon 5.8 #N/A 560 4.1%  
24-10-25 Fri #N/A #N/A   #N/A  
23-10-25 Thu 5.57 0 532 0.0%  
21-10-25 Tue 5.57 0.13 12 2.4%  
20-10-25 Mon 5.44 -0.25 4.14k -4.4%  
17-10-25 Fri 5.69 0.2 1.98k 3.6%  
16-10-25 Thu 5.49 0.26 2.63k 5.0%  
15-10-25 Wed 5.23 0.24 258 4.8%  
14-10-25 Tue 4.99 0 223 0.0%  
13-10-25 Mon 4.99 0.23 235 4.8%  
10-10-25 Fri 4.76 0 320 0.0%  
09-10-25 Thu 4.76 -0.02 21 -0.4%  
08-10-25 Wed 4.78 0 1.47k 0.0%  
07-10-25 Tue 4.78 0.22 244 4.8%  
06-10-25 Mon 4.56 0.19 203 4.3%  
03-10-25 Fri 4.37 -0.02 60 -0.5%  
01-10-25 Wed 4.39 0 1.18k 0.0%  
30-09-25 Tue 4.39 0 1 0.0%  
29-09-25 Mon 4.39 #N/A 186 -0.5%  
26-09-25 Fri #N/A #N/A   #N/A  
25-09-25 Thu 4.41 0.21 1.76k 5.0%  
24-09-25 Wed 4.2 0.2 375 5.0%  
23-09-25 Tue 4 -0.02 1.61k -0.5%  
22-09-25 Mon 4.02 0.17 1.94k 4.4%  
19-09-25 Fri 3.85 #N/A 4.94k -2.5%  
18-09-25 Thu #N/A #N/A   #N/A  
17-09-25 Wed 3.95 -0.2 758 -4.8%  
16-09-25 Tue 4.15 0 551 0.0%  
15-09-25 Mon 4.15 #N/A 255 -0.5%  
12-09-25 Fri #N/A #N/A   #N/A  
11-09-25 Thu 4.17 #N/A 2 0.0%  
10-09-25 Wed #N/A #N/A   #N/A  
09-09-25 Tue #N/A 0 3.04k 0.0%  
08-09-25 Mon 4.17 #N/A   #N/A  
05-09-25 Fri 4.17 0.16 101 4.0%  
04-09-25 Thu 4.01 0.1 101 2.6%  
03-09-25 Wed 3.91 -0.2 3 -4.9%  
02-09-25 Tue 4.11 #N/A 1.1k -4.9%  
01-09-25 Mon #N/A #N/A   #N/A  
29-08-25 Fri #N/A #N/A   #N/A  
28-08-25 Thu 4.32 0 10 0.0%  
26-08-25 Tue 4.32 0 47 0.0%  
25-08-25 Mon 4.32 -0.22 463 -4.8%  
22-08-25 Fri 4.54 0 180 0.0%  
21-08-25 Thu 4.54 0 7 0.0%  
20-08-25 Wed 4.54 -0.04 18 -0.9%  
19-08-25 Tue 4.58 #N/A 20 -0.4%  
18-08-25 Mon #N/A #N/A   #N/A  
14-08-25 Thu 4.6 -0.02 1.61k -0.4%  
13-08-25 Wed 4.62 -0.24 237 -4.9%  
12-08-25 Tue 4.86 #N/A 5 -0.2%  
11-08-25 Mon #N/A #N/A   #N/A  
08-08-25 Fri 4.87 -0.25 119 -4.9%  
07-08-25 Thu 5.12 -0.26 250 -4.8%  
06-08-25 Wed 5.38 0 223 0.0%  
05-08-25 Tue 5.38 0.25 753 4.9%  
04-08-25 Mon 5.13 0 246 0.0%  
01-08-25 Fri 5.13 -0.02 132 -0.4%  
31-07-25 Thu 5.15 -0.22 388 -4.1%  
30-07-25 Wed 5.37 -0.28 57 -5.0%  
29-07-25 Tue 5.65 -0.02 10 -0.4%  
28-07-25 Mon 5.67 -0.13 53 -2.2%  
25-07-25 Fri 5.8 0.01 424 0.2%  
24-07-25 Thu 5.79 -0.01 19 -0.2%  
23-07-25 Wed 5.8 -0.3 20 -4.9%  
22-07-25 Tue 6.1 -0.07 1.05k -1.1%  
21-07-25 Mon 6.17 -0.13 1 -2.1%  
18-07-25 Fri 6.3 0 129 0.0%  
17-07-25 Thu 6.3 -0.32 666 -4.8%  
16-07-25 Wed 6.62 #N/A 6.35k -4.7%