Bombay Talkies share price history

BSE: 511246EntertainmentSmall Cap

BOMBAY TALKIES LIMITED · Face value ₹1 · Listed Mar 1985

₹2.76₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹2.76.

28 Oct: open ₹2.85, high ₹2.85, low ₹2.76

52-week range of traded prices to 28 Oct 2026

₹2.76Low, 22 Oct 2026₹6.90High, 30 Oct 2025

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹15 Cr4,036th largest listed
P/E: Lossover the last 12 months
P/B: 3.29
Dividend yield: Nonein the last 12 months
ROE: −3.6%
ROCE: −5.1%
Debt to equity: 0.00
Volume, BSE: 386

Bombay Talkies share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Bombay Talkies' share price is on record from 2 Jan 2007, when it closed at ₹15.48, to 28 Oct 2026. Its highest close was ₹23.50 on 10 Jan 2008 and its lowest ₹0.11 on 31 Dec 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.76	−40.6%	5.45	2.76	4.69	5.55	2.76	90,343
2025	4.65	−34.8%	7.40	3.85	7.31	7.40	3.76	81,720
2024	7.13	+64.3%	8.23	3.10	4.25	8.24	3.10	6,58,863
2023	4.34	−21.4%	6.37	3.26	5.79	6.64	3.26	3,43,924
2022	5.52	+219.1%	5.52	2.71	2.59	5.52	2.59	51,073
2016	1.73	+1.8%	1.79	1.67	1.67	1.82	1.67	18,885
2015	1.70	−79.8%	12.87	1.40	8.58	13.12	1.33	5,28,146
2014	8.42	+7,554.5%	8.42	0.12	0.12	8.42	0.12	3,24,219
2013	0.11	−85.9%	0.85	0.11	0.78	0.85	0.11	18,383
2012	0.78	−25.7%	1.20	0.76	1.05	1.23	0.76	38,631
2011	1.05	−68.2%	3.90	1.00	3.46	3.95	1.00	1,13,651
2010	3.30	−39.4%	5.75	2.86	5.71	6.00	2.86	1,52,355
2009	5.45	+109.6%	7.67	1.64	2.50	8.05	1.64	5,36,234
2008	2.60	−84.0%	23.50	2.60	17.05	24.00	2.60	13,33,188
2007	16.25	–	22.40	5.88	15.48	23.25	5.88	27,75,522

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2025 is from its first session, 10 Feb 2025. 2022 is from its first session, 6 Dec 2022. 2013 is from its first session, 21 Jan 2013. The change in 2022 is on the close at the end of 2016, the last year before it with a trade. The close is the year's last trade for 2016 (11 Jul 2016) and 2012 (12 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.76	−15.3%	3.33	3.42	2.76	4,030
Sep 2026	3.26	+10.1%	2.96	3.27	2.94	6,615
Aug 2026	2.96	−3.0%	3.08	3.15	2.85	918
Jul 2026	3.05	−11.6%	3.62	4.07	3.00	14,217
Jun 2026	3.45	−11.3%	3.89	3.91	3.21	10,367
May 2026	3.89	−15.6%	4.70	4.70	3.89	6,453
Apr 2026	4.61	+10.0%	3.99	5.00	3.98	1,916
Mar 2026	4.19	−3.7%	4.35	5.46	3.92	24,932
Feb 2026	4.35	−13.9%	5.05	5.55	3.99	10,374
Jan 2026	5.05	+8.6%	4.69	5.13	3.80	10,521
Dec 2025	4.65	−15.5%	5.50	6.22	4.59	5,464
Nov 2025	5.50	−13.9%	6.39	6.66	5.50	20,468
Oct 2025	6.39	+46.2%	4.58	6.90	4.55	21,853
Sep 2025	4.37	+6.3%	3.91	4.60	3.76	16,861
Aug 2025	4.11	−19.9%	5.38	5.40	4.11	5,038
Jul 2025	5.13	−29.2%	6.89	7.32	4.88	10,079
Apr 2025	7.25	−2.0%	7.25	7.25	7.25	1
Mar 2025	7.40	+1.2%	6.95	7.40	6.95	1,950
Feb 2025	7.31	+2.5%	7.31	7.31	7.31	6
Dec 2024	7.13	+46.7%	5.00	7.88	5.00	78,594
Nov 2024	4.86	+1.0%	4.57	5.00	3.95	1,64,973
Oct 2024	4.81	−29.9%	6.52	6.84	4.81	726
Sep 2024	6.86	−14.3%	7.60	7.60	6.86	562
Aug 2024	8.00	0.0%	7.60	8.00	7.60	3,152
Jul 2024	8.00	+0.9%	8.08	8.24	5.75	59,887
Jun 2024	7.93	+31.1%	6.05	7.93	5.82	53,241
May 2024	6.05	+28.2%	4.81	6.67	4.63	49,429
Apr 2024	4.72	+3.5%	4.55	4.72	4.22	29,128
Mar 2024	4.56	+40.3%	3.25	4.57	3.23	71,415
Feb 2024	3.25	−29.3%	4.51	4.51	3.10	16,269
Jan 2024	4.60	+6.0%	4.25	6.61	4.13	1,31,487
Dec 2023	4.34	+20.2%	3.79	4.34	3.26	1,03,685
Nov 2023	3.61	−27.1%	4.95	4.95	3.61	1,485
Oct 2023	4.95	+5.3%	4.93	5.75	4.46	22,395
Sep 2023	4.70	−7.7%	4.99	5.19	4.24	28,793
Aug 2023	5.09	+2.8%	5.19	5.71	4.95	16,177
Jul 2023	4.95	+11.7%	4.45	4.95	3.91	67,636
Jun 2023	4.43	−5.9%	4.94	5.69	4.43	19,389
May 2023	4.71	+11.9%	4.00	4.73	3.26	8,131
Apr 2023	4.21	−30.1%	6.02	6.02	4.21	6,478
Mar 2023	6.02	−4.9%	6.63	6.64	5.72	13,419
Feb 2023	6.33	+4.3%	6.07	6.37	6.06	44,126
Jan 2023	6.07	+10.0%	5.79	6.07	5.79	12,210
Dec 2022	5.52	+219.1%	2.59	5.52	2.59	51,073
Jul 2016	1.73	0.0%	1.73	1.73	1.73	21
Feb 2016	1.73	−1.7%	1.76	1.76	1.73	100
Jan 2016	1.76	+3.5%	1.67	1.82	1.67	18,764
Dec 2015	1.70	−5.6%	1.80	1.80	1.64	8,570
Nov 2015	1.80	+1.7%	1.78	1.80	1.78	2,200
Oct 2015	1.77	−9.2%	1.86	1.86	1.74	11,276
Sep 2015	1.95	−2.5%	1.91	1.99	1.81	2,235
Aug 2015	2.00	+40.8%	1.40	2.23	1.33	31,916
Jul 2015	1.42	−7.8%	1.57	1.60	1.42	16,688
Jun 2015	1.54	−28.7%	2.20	2.20	1.54	22,818
May 2015	2.16	−46.1%	3.81	3.81	2.08	10,052
Apr 2015	4.01	−29.8%	5.43	5.43	4.01	2,667
Mar 2015	5.71	−44.9%	10.16	10.16	5.71	703
Feb 2015	10.36	−13.0%	12.14	13.12	10.36	1,17,671
Jan 2015	11.91	+41.4%	8.58	11.91	8.58	3,01,350
Dec 2014	8.42	+140.6%	3.57	8.42	3.57	55,795
Nov 2014	3.50	+28.7%	2.77	3.50	2.77	1,76,856
Oct 2014	2.72	+38.1%	2.00	2.72	2.00	17,106
Sep 2014	1.97	+116.5%	0.92	1.97	0.92	35,670
Aug 2014	0.91	+21.3%	0.76	0.91	0.76	12,055
Jul 2014	0.75	+31.6%	0.58	0.75	0.58	16,845
Jun 2014	0.57	+96.6%	0.30	0.57	0.30	6,111
May 2014	0.29	+45.0%	0.21	0.29	0.21	384
Mar 2014	0.20	+11.1%	0.19	0.20	0.19	1,600
Feb 2014	0.18	+5.9%	0.18	0.18	0.18	100
Jan 2014	0.17	+54.5%	0.12	0.17	0.12	1,697
Dec 2013	0.11	−45.0%	0.21	0.21	0.11	595
Nov 2013	0.20	−20.0%	0.24	0.24	0.20	1,862
Oct 2013	0.25	−7.4%	0.28	0.28	0.25	254
Sep 2013	0.27	−3.6%	0.28	0.28	0.26	636
Aug 2013	0.28	−15.2%	0.32	0.32	0.28	145
Jul 2013	0.33	−5.7%	0.36	0.36	0.33	225
Jun 2013	0.35	−5.4%	0.36	0.36	0.35	766
May 2013	0.37	−2.6%	0.37	0.38	0.37	1,111
Apr 2013	0.38	−32.1%	0.55	0.55	0.38	1,083
Mar 2013	0.56	−30.9%	0.81	0.81	0.56	9,106
Feb 2013	0.81	−4.7%	0.81	0.81	0.81	1,000
Jan 2013	0.85	+9.0%	0.78	0.85	0.78	1,600
Dec 2012	0.78	−2.5%	0.77	0.82	0.76	1,157
Nov 2012	0.80	+2.6%	0.81	0.81	0.80	170
Oct 2012	0.78	−8.2%	0.82	0.82	0.78	600
Sep 2012	0.85	−12.4%	0.93	0.93	0.85	1,900
Aug 2012	0.97	−15.7%	1.10	1.10	0.96	20,618
Jul 2012	1.15	+1.8%	1.18	1.23	1.15	1,796
Jun 2012	1.13	+4.6%	1.08	1.13	1.08	600
May 2012	1.08	−4.4%	1.08	1.08	1.03	725
Mar 2012	1.13	−0.9%	1.18	1.18	1.13	2,358
Feb 2012	1.14	+11.8%	1.07	1.14	1.07	3,400
Jan 2012	1.02	−2.9%	1.05	1.05	0.99	5,307
Dec 2011	1.05	−36.0%	1.72	1.72	1.00	8,549
Nov 2011	1.64	−57.9%	3.95	3.95	1.64	5,751
Oct 2011	3.90	+30.4%	3.00	3.90	2.98	1,005
Sep 2011	2.99	−8.6%	3.11	3.15	2.85	1,379
Aug 2011	3.27	+27.2%	2.69	3.61	2.69	2,690
Jul 2011	2.57	+14.7%	2.34	2.57	2.34	3,323
Jun 2011	2.24	+4.7%	2.14	2.24	2.04	315
May 2011	2.14	−4.9%	2.25	2.25	2.14	527
Apr 2011	2.25	−0.9%	2.30	2.36	2.19	2,988
Mar 2011	2.27	+6.1%	2.20	2.31	2.04	18,932
Feb 2011	2.14	−17.4%	2.59	2.59	2.05	12,500
Jan 2011	2.59	−21.5%	3.46	3.46	2.59	55,692
Dec 2010	3.30	−2.9%	3.50	3.65	2.94	10,474
Nov 2010	3.40	+3.0%	3.46	3.63	3.20	14,250
Oct 2010	3.30	−12.0%	3.80	3.99	3.15	14,573
Sep 2010	3.75	−21.9%	5.00	5.78	3.60	28,101
Aug 2010	4.80	+29.0%	3.54	4.80	3.22	5,209
Jul 2010	3.72	−23.1%	4.71	4.94	3.38	6,488
Jun 2010	4.84	+18.0%	4.10	5.07	4.10	4,366
May 2010	4.10	+10.5%	3.89	4.10	3.60	4,940
Apr 2010	3.71	+29.7%	3.00	3.71	2.93	5,663
Mar 2010	2.86	−18.8%	3.65	3.80	2.86	6,402
Feb 2010	3.52	−17.2%	4.05	4.10	3.52	10,026
Jan 2010	4.25	−22.0%	5.71	6.00	4.07	41,863
Dec 2009	5.45	−7.8%	5.90	6.30	4.59	51,708
Nov 2009	5.91	+24.4%	4.98	8.05	4.98	1,53,897
Oct 2009	4.75	+69.6%	2.94	4.75	2.67	2,28,918
Sep 2009	2.80	+3.7%	2.85	2.99	2.22	31,641
Aug 2009	2.70	−11.2%	3.00	3.00	2.24	2,236
Jul 2009	3.04	−30.6%	4.17	4.17	2.29	14,670
Jun 2009	4.38	+90.4%	2.30	5.30	2.30	22,149
May 2009	2.30	+7.0%	2.20	2.39	2.00	13,953
Apr 2009	2.15	+22.9%	1.75	2.17	1.64	4,446
Mar 2009	1.75	−2.2%	1.71	1.75	1.67	5,493
Feb 2009	1.79	−17.5%	2.07	2.07	1.71	1,300
Jan 2009	2.17	−16.5%	2.50	2.55	2.17	5,823
Dec 2008	2.60	−13.3%	3.00	3.00	2.60	795
Nov 2008	3.00	−20.4%	3.95	3.95	2.94	1,000
Oct 2008	3.77	+9.0%	3.63	3.96	3.47	1,530
Sep 2008	3.46	−23.8%	4.32	4.40	3.30	7,223
Aug 2008	4.54	+0.7%	4.51	5.25	4.29	6,559
Jul 2008	4.51	−18.9%	5.29	5.55	4.00	38,481
Jun 2008	5.56	−13.1%	6.25	7.25	5.56	11,229
May 2008	6.40	−24.7%	8.55	9.00	6.35	18,592
Apr 2008	8.50	+36.9%	6.06	9.10	6.05	27,683
Mar 2008	6.21	−28.3%	8.87	8.87	5.41	88,454
Feb 2008	8.66	−27.2%	11.31	11.80	8.00	1,40,750
Jan 2008	11.90	−26.8%	17.05	24.00	11.90	9,90,892
Dec 2007	16.25	−2.8%	15.90	16.50	12.00	5,36,736
Nov 2007	16.71	+11.4%	14.50	21.50	12.40	5,39,105
Oct 2007	15.00	−2.8%	16.20	23.25	14.55	16,32,754
Sep 2007	15.44	+72.5%	9.39	15.44	8.56	26,450
Aug 2007	8.95	−4.8%	8.94	9.00	7.73	1,459
Jul 2007	9.40	−16.1%	11.60	13.38	9.09	6,836
Jun 2007	11.20	+50.3%	8.19	11.20	5.88	9,450
May 2007	7.45	−12.9%	8.13	8.94	6.76	2,214
Apr 2007	8.55	+6.9%	8.00	8.80	7.99	2,647
Mar 2007	8.00	−19.8%	9.49	10.52	8.00	951
Feb 2007	9.98	−22.2%	13.47	14.14	9.98	6,749
Jan 2007	12.83	–	15.48	16.25	11.27	10,171

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	2.85	2.85	2.76	2.76	2.76	386
27 Oct 2026	2.76	2.76	2.76	2.76	2.76	300
22 Oct 2026	2.90	2.90	2.76	2.76	2.88	140
21 Oct 2026	2.90	2.90	2.90	2.90	2.90	87
19 Oct 2026	2.90	2.90	2.90	2.90	2.90	8
16 Oct 2026	3.04	3.04	2.90	2.90	–	50
15 Oct 2026	2.90	2.90	2.90	2.90	2.90	39
14 Oct 2026	3.17	3.17	2.90	2.90	–	18
13 Oct 2026	2.92	3.12	2.92	3.02	–	7
12 Oct 2026	3.15	3.15	3.00	3.00	–	11
9 Oct 2026	3.09	3.15	3.09	3.15	–	64
8 Oct 2026	3.30	3.30	3.15	3.15	3.15	1,020
7 Oct 2026	3.26	3.42	3.10	3.15	3.23	1,752
5 Oct 2026	3.27	3.27	3.26	3.26	3.26	113
1 Oct 2026	3.33	3.33	3.26	3.26	–	35
30 Sep 2026	3.26	3.26	3.26	3.26	3.26	5
29 Sep 2026	3.11	3.20	3.11	3.20	3.19	600
28 Sep 2026	3.11	3.11	3.11	3.11	3.11	2
23 Sep 2026	3.20	3.20	3.04	3.12	3.04	1,008
21 Sep 2026	3.27	3.27	3.20	3.20	3.26	201
18 Sep 2026	3.08	3.12	3.08	3.12	–	3
15 Sep 2026	3.20	3.20	2.94	3.09	3.09	154

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
6 Dec 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.