Bhilwara Spinners Limited (BOM:514272)
India
· Delayed Price · Currency is INR 116.80
+1.80 (1.57%)
At close: Apr 28, 2026
Bhilwara Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 117.90 | 117.90 | 111.00 | 116.80 | 116.80 | 1.57% | 1,089 |
| Apr 27, 2026 | 115.50 | 115.50 | 114.70 | 115.00 | 115.00 | 0.09% | 325 |
| Apr 24, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 1.06% | 1 |
| Apr 23, 2026 | 110.50 | 115.00 | 110.50 | 113.70 | 113.70 | 1.88% | 1,521 |
| Apr 22, 2026 | 112.80 | 112.80 | 110.00 | 111.60 | 111.60 | -1.54% | 505 |
| Apr 21, 2026 | 114.00 | 114.00 | 111.00 | 113.35 | 113.35 | 2.12% | 256 |
| Apr 20, 2026 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | -3.31% | 2,603 |
| Apr 17, 2026 | 115.95 | 115.95 | 108.90 | 114.80 | 114.80 | 1.01% | 263 |
| Apr 16, 2026 | 117.75 | 117.75 | 110.00 | 113.65 | 113.65 | -0.96% | 1,203 |
| Apr 15, 2026 | 112.90 | 117.90 | 110.50 | 114.75 | 114.75 | 1.64% | 915 |
| Apr 13, 2026 | 114.00 | 114.00 | 112.90 | 112.90 | 112.90 | 0.71% | 31 |
| Apr 10, 2026 | 113.75 | 118.65 | 107.00 | 112.10 | 112.10 | -1.45% | 2,857 |
| Apr 9, 2026 | 111.95 | 114.35 | 111.95 | 113.75 | 113.75 | 3.03% | 1,182 |
| Apr 8, 2026 | 121.00 | 121.00 | 110.00 | 110.40 | 110.40 | -6.99% | 3,677 |
| Apr 7, 2026 | 119.95 | 119.95 | 112.00 | 118.70 | 118.70 | 0.76% | 202 |
| Apr 6, 2026 | 107.75 | 119.00 | 107.75 | 117.80 | 117.80 | 3.47% | 182 |
| Apr 2, 2026 | 115.00 | 115.00 | 110.25 | 113.85 | 113.85 | - | 390 |
| Apr 1, 2026 | 110.00 | 116.00 | 110.00 | 113.85 | 113.85 | 5.86% | 845 |
| Mar 30, 2026 | 108.95 | 108.95 | 107.55 | 107.55 | 107.55 | 6.49% | 143 |
| Mar 27, 2026 | 107.00 | 110.00 | 100.10 | 101.00 | 101.00 | -5.61% | 220 |
| Mar 25, 2026 | 118.95 | 118.95 | 103.00 | 107.00 | 107.00 | -2.73% | 3,456 |
| Mar 24, 2026 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | - | 102 |
| Mar 23, 2026 | 114.00 | 114.00 | 106.00 | 110.00 | 110.00 | -1.39% | 11,475 |
| Mar 20, 2026 | 111.95 | 111.95 | 103.00 | 111.55 | 111.55 | 1.50% | 4,367 |
| Mar 19, 2026 | 110.00 | 110.00 | 109.85 | 109.90 | 109.90 | -0.36% | 56 |
| Mar 18, 2026 | 108.00 | 110.85 | 108.00 | 110.30 | 110.30 | 2.13% | 146 |
| Mar 17, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | 2,152 |
| Mar 16, 2026 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | - | 92 |
| Mar 13, 2026 | 110.85 | 110.85 | 100.00 | 105.00 | 105.00 | 0.43% | 13,894 |
| Mar 12, 2026 | 111.95 | 111.95 | 102.50 | 104.55 | 104.55 | -4.08% | 17,102 |
| Mar 11, 2026 | 105.55 | 109.00 | 105.55 | 109.00 | 109.00 | - | 13 |
| Mar 10, 2026 | 109.45 | 109.45 | 109.00 | 109.00 | 109.00 | -0.41% | 45 |
| 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 |