Bhilwara Spinners Limited (BOM:514272)
India
· Delayed Price · Currency is INR 109.45
-1.55 (-1.40%)
At close: Mar 9, 2026
Bhilwara Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 105.25 | 110.95 | 105.25 | 109.45 | 109.45 | -1.40% | 10,227 |
| Mar 6, 2026 | 114.95 | 114.95 | 110.95 | 111.00 | 111.00 | 0.05% | 162 |
| Mar 5, 2026 | 106.30 | 111.95 | 106.30 | 110.95 | 110.95 | -0.89% | 673 |
| Mar 4, 2026 | 105.05 | 111.95 | 105.05 | 111.95 | 111.95 | -0.49% | 21 |
| Mar 2, 2026 | 106.50 | 112.80 | 104.20 | 112.50 | 112.50 | -0.31% | 5,614 |
| Feb 27, 2026 | 113.95 | 113.95 | 108.65 | 112.85 | 112.85 | 2.59% | 332 |
| Feb 26, 2026 | 116.70 | 116.70 | 105.40 | 110.00 | 110.00 | -1.52% | 5,136 |
| Feb 25, 2026 | 117.80 | 117.80 | 108.05 | 111.70 | 111.70 | -2.70% | 15,642 |
| Feb 24, 2026 | 111.80 | 117.55 | 105.00 | 114.80 | 114.80 | 6.99% | 8,257 |
| Feb 23, 2026 | 114.00 | 114.00 | 105.00 | 107.30 | 107.30 | -2.45% | 9,000 |
| Feb 20, 2026 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | -2.14% | 14,163 |
| Feb 19, 2026 | 118.00 | 118.00 | 111.50 | 112.40 | 112.40 | -3.89% | 637 |
| Feb 18, 2026 | 112.05 | 118.00 | 112.05 | 116.95 | 116.95 | 3.96% | 250 |
| Feb 17, 2026 | 119.65 | 119.65 | 112.30 | 112.50 | 112.50 | -4.38% | 125 |
| Feb 16, 2026 | 112.00 | 117.65 | 111.85 | 117.65 | 117.65 | 5.14% | 6,935 |
| Feb 13, 2026 | 116.90 | 116.90 | 111.05 | 111.90 | 111.90 | -0.49% | 398 |
| Feb 12, 2026 | 121.75 | 121.75 | 112.00 | 112.45 | 112.45 | -5.42% | 471 |
| Feb 11, 2026 | 121.00 | 121.00 | 115.00 | 118.90 | 118.90 | -0.08% | 1,348 |
| Feb 10, 2026 | 121.00 | 121.00 | 118.45 | 119.00 | 119.00 | 0.25% | 156 |
| Feb 9, 2026 | 113.40 | 118.90 | 113.40 | 118.70 | 118.70 | 8.75% | 2,021 |
| Feb 6, 2026 | 114.00 | 114.00 | 109.00 | 109.15 | 109.15 | -1.04% | 1,129 |
| Feb 5, 2026 | 120.00 | 120.00 | 108.50 | 110.30 | 110.30 | -2.43% | 11,972 |
| Feb 4, 2026 | 116.00 | 116.00 | 112.00 | 113.05 | 113.05 | -5.63% | 6,773 |
| Feb 3, 2026 | 121.85 | 121.85 | 114.65 | 119.80 | 119.80 | 5.41% | 1,122 |
| Feb 2, 2026 | 118.65 | 119.20 | 113.35 | 113.65 | 113.65 | -4.21% | 961 |
| Feb 1, 2026 | 123.00 | 123.00 | 118.00 | 118.65 | 118.65 | -0.29% | 2,532 |
| Jan 30, 2026 | 116.60 | 119.00 | 116.60 | 119.00 | 119.00 | 2.06% | 150 |
| Jan 29, 2026 | 118.95 | 118.95 | 113.05 | 116.60 | 116.60 | -2.63% | 360 |
| Jan 28, 2026 | 112.65 | 123.05 | 109.05 | 119.75 | 119.75 | 6.30% | 2,000 |
| Jan 27, 2026 | 113.00 | 118.00 | 111.60 | 112.65 | 112.65 | -9.04% | 2,000 |
| Jan 23, 2026 | 117.75 | 123.85 | 117.75 | 123.85 | 123.85 | -0.76% | 171 |
| Jan 22, 2026 | 117.40 | 124.80 | 117.40 | 124.80 | 124.80 | 4.17% | 186 |
| Jan 21, 2026 | 134.30 | 134.30 | 119.80 | 119.80 | 119.80 | 3.54% | 6,003 |
| Jan 20, 2026 | 118.95 | 135.00 | 112.10 | 115.70 | 115.70 | -3.46% | 10,556 |
| Jan 19, 2026 | 109.05 | 120.00 | 109.05 | 119.85 | 119.85 | 2.44% | 4,604 |
| Jan 16, 2026 | 115.90 | 121.00 | 111.00 | 117.00 | 117.00 | 10.90% | 4,778 |
| Jan 14, 2026 | 124.00 | 124.00 | 100.00 | 105.50 | 105.50 | 1.44% | 1,045 |
| Jan 13, 2026 | 99.65 | 104.00 | 99.65 | 104.00 | 104.00 | 4.37% | 847 |
| Jan 12, 2026 | 100.00 | 100.05 | 98.90 | 99.65 | 99.65 | -2.78% | 721 |
| Jan 9, 2026 | 101.95 | 105.90 | 100.00 | 102.50 | 102.50 | -1.44% | 726 |
| Jan 8, 2026 | 104.90 | 104.90 | 101.00 | 104.00 | 104.00 | 1.02% | 52 |
| Jan 7, 2026 | 100.10 | 103.95 | 100.00 | 102.95 | 102.95 | -1.01% | 936 |
| Jan 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | 100 |
| Jan 5, 2026 | 101.80 | 102.00 | 100.10 | 102.00 | 102.00 | 0.20% | 632 |
| Jan 2, 2026 | 102.50 | 105.50 | 101.75 | 101.80 | 101.80 | -1.17% | 814 |
| Jan 1, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.87% | 1,233 |
| Dec 31, 2025 | 103.25 | 106.65 | 103.25 | 103.90 | 103.90 | 0.63% | 22,677 |
| Dec 30, 2025 | 107.25 | 107.25 | 101.00 | 103.25 | 103.25 | - | 16,535 |
| Dec 29, 2025 | 104.50 | 108.25 | 101.90 | 103.25 | 103.25 | -1.20% | 13,244 |
| Dec 26, 2025 | 105.30 | 105.30 | 104.50 | 104.50 | 104.50 | -1.14% | 4,680 |
| Dec 24, 2025 | 108.95 | 108.95 | 105.00 | 105.70 | 105.70 | -2.98% | 9,326 |
| Dec 23, 2025 | 109.50 | 109.50 | 108.95 | 108.95 | 108.95 | -0.91% | 213 |
| Dec 22, 2025 | 114.75 | 114.75 | 104.10 | 109.95 | 109.95 | -1.21% | 4,745 |
| Dec 19, 2025 | 106.40 | 111.35 | 105.25 | 111.30 | 111.30 | 5.10% | 8,832 |
| Dec 18, 2025 | 109.50 | 109.50 | 105.25 | 105.90 | 105.90 | -1.94% | 7,819 |
| Dec 17, 2025 | 109.95 | 109.95 | 107.00 | 108.00 | 108.00 | 1.69% | 8,260 |
| Dec 16, 2025 | 107.10 | 110.95 | 105.25 | 106.20 | 106.20 | -4.75% | 7,528 |
| Dec 15, 2025 | 113.55 | 113.55 | 111.50 | 111.50 | 111.50 | 4.94% | 34 |
| Dec 12, 2025 | 113.70 | 113.70 | 105.75 | 106.25 | 106.25 | -0.42% | 3,648 |
| Dec 11, 2025 | 108.00 | 113.35 | 106.15 | 106.70 | 106.70 | -1.20% | 2,248 |
| Dec 10, 2025 | 107.50 | 108.00 | 104.50 | 108.00 | 108.00 | -1.77% | 2,076 |
| Dec 9, 2025 | 108.00 | 112.45 | 107.30 | 109.95 | 109.95 | 1.81% | 6,340 |
| Dec 8, 2025 | 108.00 | 111.00 | 108.00 | 108.00 | 108.00 | -5.10% | 344 |
| Dec 5, 2025 | 113.80 | 113.80 | 105.00 | 113.80 | 113.80 | -0.18% | 107 |
| Dec 3, 2025 | 109.50 | 114.00 | 109.00 | 114.00 | 114.00 | 1.88% | 280 |
| Dec 2, 2025 | 112.90 | 113.00 | 111.70 | 111.90 | 111.90 | -0.62% | 548 |
| Dec 1, 2025 | 114.80 | 114.80 | 112.30 | 112.60 | 112.60 | 6.23% | 317 |
| Nov 28, 2025 | 105.35 | 110.00 | 105.00 | 106.00 | 106.00 | -1.58% | 16,052 |
| Nov 27, 2025 | 111.00 | 111.00 | 107.00 | 107.70 | 107.70 | -2.97% | 12,986 |
| Nov 26, 2025 | 106.30 | 111.00 | 105.75 | 111.00 | 111.00 | 3.59% | 5,551 |
| Nov 25, 2025 | 108.10 | 110.10 | 107.05 | 107.15 | 107.15 | 1.08% | 4,473 |
| Nov 24, 2025 | 109.00 | 112.10 | 105.00 | 106.00 | 106.00 | -2.75% | 8,814 |
| Nov 21, 2025 | 109.50 | 109.50 | 107.00 | 109.00 | 109.00 | - | 8,340 |
| Nov 20, 2025 | 108.25 | 112.00 | 108.25 | 109.00 | 109.00 | -0.09% | 8,972 |
| Nov 19, 2025 | 108.05 | 112.35 | 108.00 | 109.10 | 109.10 | -3.37% | 5,529 |
| Nov 18, 2025 | 114.00 | 114.00 | 107.50 | 112.90 | 112.90 | -1.70% | 1,176 |
| Nov 17, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - | 100 |
| Nov 14, 2025 | 111.05 | 114.85 | 111.00 | 114.85 | 114.85 | 1.68% | 533 |
| Nov 13, 2025 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | 2.73% | 1 |
| Nov 12, 2025 | 110.25 | 116.00 | 105.25 | 109.95 | 109.95 | -5.26% | 2,322 |
| Nov 11, 2025 | 114.00 | 116.75 | 109.05 | 116.05 | 116.05 | 1.80% | 325 |
| Nov 10, 2025 | 116.90 | 116.90 | 114.00 | 114.00 | 114.00 | 0.26% | 1,691 |
| Nov 7, 2025 | 114.00 | 117.90 | 110.00 | 113.70 | 113.70 | -0.26% | 2,061 |
| Nov 6, 2025 | 110.00 | 114.00 | 108.00 | 114.00 | 114.00 | 2.70% | 887 |
| Nov 4, 2025 | 113.50 | 114.90 | 111.00 | 111.00 | 111.00 | -0.89% | 282 |
| Nov 3, 2025 | 111.00 | 116.50 | 108.25 | 112.00 | 112.00 | -2.74% | 488 |
| Oct 31, 2025 | 119.95 | 119.95 | 113.50 | 115.15 | 115.15 | -0.65% | 184 |
| Oct 30, 2025 | 117.30 | 117.30 | 111.00 | 115.90 | 115.90 | 4.70% | 718 |
| Oct 29, 2025 | 110.00 | 110.80 | 110.00 | 110.70 | 110.70 | -0.09% | 232 |
| Oct 28, 2025 | 112.00 | 112.00 | 108.00 | 110.80 | 110.80 | -3.94% | 3,192 |
| Oct 27, 2025 | 112.00 | 119.50 | 108.00 | 115.35 | 115.35 | 2.99% | 724 |
| Oct 24, 2025 | 120.50 | 120.50 | 112.00 | 112.00 | 112.00 | -2.57% | 394 |
| Oct 23, 2025 | 116.00 | 119.95 | 110.25 | 114.95 | 114.95 | -4.92% | 236 |
| Oct 21, 2025 | 134.85 | 134.85 | 120.65 | 120.90 | 120.90 | 4.81% | 186 |
| Oct 20, 2025 | 111.00 | 115.95 | 111.00 | 115.35 | 115.35 | 1.18% | 54 |
| Oct 17, 2025 | 105.00 | 114.00 | 105.00 | 114.00 | 114.00 | 5.75% | 344 |
| Oct 16, 2025 | 116.95 | 116.95 | 105.00 | 107.80 | 107.80 | -1.46% | 1,965 |
| Oct 15, 2025 | 119.60 | 119.60 | 107.10 | 109.40 | 109.40 | -1.08% | 451 |
| Oct 14, 2025 | 117.35 | 117.35 | 108.20 | 110.60 | 110.60 | -5.75% | 297 |
| Oct 13, 2025 | 111.05 | 119.80 | 111.05 | 117.35 | 117.35 | 2.94% | 230 |