Bhilwara Technical Textiles Limited (BOM:533108)
India
· Delayed Price · Currency is INR 35.01
+1.17 (3.46%)
At close: Mar 10, 2026
BOM:533108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 34.84 | 35.70 | 34.84 | 35.01 | 35.01 | 3.46% | 4,463 |
| Mar 9, 2026 | 34.50 | 35.00 | 33.50 | 33.84 | 33.84 | -2.17% | 12,297 |
| Mar 6, 2026 | 38.00 | 38.00 | 34.51 | 34.59 | 34.59 | -3.92% | 21,257 |
| Mar 5, 2026 | 37.49 | 37.49 | 35.50 | 36.00 | 36.00 | 2.24% | 1,632 |
| Mar 4, 2026 | 38.00 | 38.00 | 34.95 | 35.21 | 35.21 | -7.17% | 14,886 |
| Mar 2, 2026 | 37.00 | 38.25 | 35.00 | 37.93 | 37.93 | 1.80% | 16,470 |
| Feb 27, 2026 | 36.00 | 41.24 | 34.40 | 37.26 | 37.26 | 8.41% | 51,516 |
| Feb 26, 2026 | 37.21 | 37.21 | 33.60 | 34.37 | 34.37 | -5.42% | 7,864 |
| Feb 25, 2026 | 34.85 | 36.44 | 34.60 | 36.34 | 36.34 | 4.28% | 12,771 |
| Feb 24, 2026 | 36.57 | 37.39 | 34.00 | 34.85 | 34.85 | -4.70% | 5,450 |
| Feb 23, 2026 | 36.16 | 37.80 | 36.00 | 36.57 | 36.57 | 1.13% | 8,266 |
| Feb 20, 2026 | 36.13 | 36.90 | 35.85 | 36.16 | 36.16 | 0.08% | 524 |
| Feb 19, 2026 | 36.50 | 37.49 | 35.61 | 36.13 | 36.13 | -0.74% | 5,902 |
| Feb 18, 2026 | 35.00 | 37.59 | 35.00 | 36.40 | 36.40 | -0.05% | 7,389 |
| Feb 17, 2026 | 37.00 | 38.50 | 35.80 | 36.42 | 36.42 | 0.50% | 19,783 |
| Feb 16, 2026 | 35.80 | 36.90 | 35.80 | 36.24 | 36.24 | -0.69% | 6,769 |
| Feb 13, 2026 | 39.03 | 39.03 | 35.61 | 36.49 | 36.49 | -6.51% | 14,837 |
| Feb 12, 2026 | 35.60 | 40.00 | 35.20 | 39.03 | 39.03 | 12.41% | 17,463 |
| Feb 11, 2026 | 34.97 | 35.70 | 34.72 | 34.72 | 34.72 | -0.71% | 413 |
| Feb 10, 2026 | 35.06 | 36.00 | 34.00 | 34.97 | 34.97 | -0.23% | 3,082 |
| Feb 9, 2026 | 35.71 | 35.71 | 32.12 | 35.05 | 35.05 | -1.41% | 12,532 |
| Feb 6, 2026 | 35.20 | 36.99 | 35.20 | 35.55 | 35.55 | -1.90% | 365 |
| Feb 5, 2026 | 35.60 | 36.38 | 35.49 | 36.24 | 36.24 | 1.85% | 12,437 |
| Feb 4, 2026 | 35.07 | 36.45 | 35.07 | 35.58 | 35.58 | -0.59% | 5,383 |
| Feb 3, 2026 | 38.79 | 38.79 | 34.60 | 35.79 | 35.79 | 6.61% | 15,919 |
| Feb 2, 2026 | 36.99 | 36.99 | 32.80 | 33.57 | 33.57 | -5.97% | 2,480 |
| Feb 1, 2026 | 32.02 | 36.46 | 32.02 | 35.70 | 35.70 | 5.84% | 4,738 |
| Jan 30, 2026 | 35.20 | 35.20 | 32.96 | 33.73 | 33.73 | -1.09% | 16,853 |
| Jan 29, 2026 | 36.40 | 36.40 | 34.00 | 34.10 | 34.10 | -3.29% | 18,657 |
| Jan 28, 2026 | 37.00 | 37.00 | 35.00 | 35.26 | 35.26 | -0.23% | 5,504 |
| Jan 27, 2026 | 35.00 | 36.89 | 35.00 | 35.34 | 35.34 | -3.36% | 1,541 |
| Jan 23, 2026 | 37.00 | 37.75 | 36.32 | 36.57 | 36.57 | -0.89% | 3,057 |
| Jan 22, 2026 | 35.50 | 38.90 | 34.99 | 36.90 | 36.90 | 8.72% | 13,746 |
| Jan 21, 2026 | 32.49 | 34.85 | 32.49 | 33.94 | 33.94 | 2.38% | 2,399 |
| Jan 20, 2026 | 35.60 | 35.60 | 33.10 | 33.15 | 33.15 | -2.90% | 5,448 |
| Jan 19, 2026 | 34.82 | 35.00 | 34.00 | 34.14 | 34.14 | -1.47% | 3,869 |
| Jan 16, 2026 | 35.56 | 35.56 | 34.00 | 34.65 | 34.65 | -2.61% | 18,989 |
| Jan 14, 2026 | 36.06 | 36.06 | 35.20 | 35.58 | 35.58 | -1.17% | 3,526 |
| Jan 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.84% | 207 |
| Jan 12, 2026 | 36.06 | 36.06 | 35.00 | 35.70 | 35.70 | -0.58% | 841 |
| Jan 9, 2026 | 37.00 | 37.00 | 35.00 | 35.91 | 35.91 | -2.10% | 9,974 |
| Jan 8, 2026 | 36.31 | 37.00 | 36.00 | 36.68 | 36.68 | 1.02% | 14,966 |
| Jan 7, 2026 | 36.93 | 37.49 | 36.10 | 36.31 | 36.31 | -1.68% | 3,684 |
| Jan 6, 2026 | 39.00 | 39.00 | 36.65 | 36.93 | 36.93 | 1.18% | 4,662 |
| Jan 5, 2026 | 37.25 | 37.25 | 36.01 | 36.50 | 36.50 | 0.36% | 3,616 |
| Jan 2, 2026 | 37.00 | 37.70 | 36.15 | 36.37 | 36.37 | -1.70% | 2,536 |
| Jan 1, 2026 | 37.00 | 37.45 | 36.15 | 37.00 | 37.00 | 2.49% | 6,241 |
| Dec 31, 2025 | 37.50 | 38.25 | 36.00 | 36.10 | 36.10 | -3.45% | 3,339 |
| Dec 30, 2025 | 37.45 | 38.50 | 36.99 | 37.39 | 37.39 | 1.94% | 3,890 |
| Dec 29, 2025 | 39.25 | 39.36 | 36.10 | 36.68 | 36.68 | -4.58% | 4,005 |
| Dec 26, 2025 | 38.90 | 38.90 | 36.10 | 38.44 | 38.44 | 2.51% | 1,194 |
| Dec 24, 2025 | 38.60 | 39.60 | 37.40 | 37.50 | 37.50 | -2.57% | 2,884 |
| Dec 23, 2025 | 38.50 | 39.39 | 37.81 | 38.49 | 38.49 | -0.03% | 3,984 |
| Dec 22, 2025 | 40.00 | 40.00 | 36.25 | 38.50 | 38.50 | 1.21% | 3,441 |
| Dec 19, 2025 | 37.25 | 39.35 | 37.25 | 38.04 | 38.04 | 4.22% | 4,802 |
| Dec 18, 2025 | 37.50 | 37.65 | 36.00 | 36.50 | 36.50 | -3.08% | 5,960 |
| Dec 17, 2025 | 38.66 | 38.74 | 37.60 | 37.66 | 37.66 | -1.62% | 4,160 |
| Dec 16, 2025 | 38.17 | 39.49 | 37.06 | 38.28 | 38.28 | 0.76% | 2,377 |
| Dec 15, 2025 | 39.88 | 39.88 | 36.90 | 37.99 | 37.99 | -4.74% | 15,887 |
| Dec 12, 2025 | 39.58 | 40.84 | 38.60 | 39.88 | 39.88 | -2.35% | 4,142 |
| Dec 11, 2025 | 39.00 | 40.95 | 38.50 | 40.84 | 40.84 | 3.97% | 5,549 |
| Dec 10, 2025 | 39.75 | 41.35 | 39.00 | 39.28 | 39.28 | -2.07% | 8,484 |
| Dec 9, 2025 | 42.02 | 42.60 | 39.20 | 40.11 | 40.11 | -2.65% | 459 |
| Dec 8, 2025 | 41.40 | 42.50 | 41.20 | 41.20 | 41.20 | -3.13% | 6,124 |
| Dec 5, 2025 | 42.68 | 45.00 | 42.00 | 42.53 | 42.53 | -0.35% | 15,459 |
| Dec 4, 2025 | 41.50 | 43.48 | 41.36 | 42.68 | 42.68 | 0.57% | 12,868 |
| Dec 3, 2025 | 43.00 | 43.77 | 41.90 | 42.44 | 42.44 | -0.19% | 25,156 |
| Dec 2, 2025 | 41.20 | 43.00 | 41.10 | 42.52 | 42.52 | 3.28% | 26,701 |
| Dec 1, 2025 | 40.25 | 42.50 | 40.25 | 41.17 | 41.17 | 2.75% | 6,168 |
| Nov 28, 2025 | 40.49 | 41.50 | 39.98 | 40.07 | 40.07 | -0.22% | 207,706 |
| Nov 27, 2025 | 39.60 | 40.48 | 37.00 | 40.16 | 40.16 | 1.06% | 7,996 |
| Nov 26, 2025 | 39.10 | 39.74 | 39.10 | 39.74 | 39.74 | - | 12,902 |
| Nov 25, 2025 | 39.06 | 39.94 | 38.50 | 39.74 | 39.74 | 0.97% | 1,986 |
| Nov 24, 2025 | 40.00 | 40.35 | 39.10 | 39.36 | 39.36 | -1.20% | 2,324 |
| Nov 21, 2025 | 38.30 | 39.84 | 38.30 | 39.84 | 39.84 | 1.92% | 1,932 |
| Nov 20, 2025 | 41.95 | 41.95 | 38.40 | 39.09 | 39.09 | -1.39% | 1,938 |
| Nov 19, 2025 | 40.06 | 40.06 | 39.50 | 39.64 | 39.64 | -0.92% | 18,526 |
| Nov 18, 2025 | 40.25 | 41.74 | 40.00 | 40.01 | 40.01 | -0.47% | 3,567 |
| Nov 17, 2025 | 42.90 | 42.90 | 40.00 | 40.20 | 40.20 | -2.92% | 24,905 |
| Nov 14, 2025 | 39.10 | 42.00 | 39.10 | 41.41 | 41.41 | 3.73% | 4,512 |
| Nov 13, 2025 | 41.10 | 41.10 | 39.00 | 39.92 | 39.92 | -4.43% | 15,631 |
| Nov 12, 2025 | 40.00 | 42.90 | 39.60 | 41.77 | 41.77 | 3.14% | 14,072 |
| Nov 11, 2025 | 39.20 | 40.95 | 39.00 | 40.50 | 40.50 | 3.42% | 4,008 |
| Nov 10, 2025 | 40.00 | 41.00 | 38.00 | 39.16 | 39.16 | -2.08% | 9,603 |
| Nov 7, 2025 | 40.90 | 40.90 | 39.16 | 39.99 | 39.99 | -0.72% | 8,090 |
| Nov 6, 2025 | 40.31 | 43.00 | 40.00 | 40.28 | 40.28 | -0.89% | 6,073 |
| Nov 4, 2025 | 40.16 | 40.85 | 39.55 | 40.64 | 40.64 | 0.02% | 2,181 |
| Nov 3, 2025 | 41.31 | 41.88 | 40.10 | 40.63 | 40.63 | 0.32% | 3,430 |
| Oct 31, 2025 | 39.50 | 41.80 | 39.50 | 40.50 | 40.50 | - | 10,225 |
| Oct 30, 2025 | 41.90 | 41.90 | 39.50 | 40.50 | 40.50 | -1.22% | 3,950 |
| Oct 29, 2025 | 38.04 | 41.16 | 38.04 | 41.00 | 41.00 | -0.07% | 8,097 |
| Oct 28, 2025 | 40.10 | 42.00 | 39.90 | 41.03 | 41.03 | 0.86% | 2,951 |
| Oct 27, 2025 | 39.75 | 41.49 | 39.75 | 40.68 | 40.68 | 2.24% | 12,677 |
| Oct 24, 2025 | 40.57 | 40.75 | 39.50 | 39.79 | 39.79 | -2.55% | 3,713 |
| Oct 23, 2025 | 40.30 | 42.90 | 40.30 | 40.83 | 40.83 | 0.81% | 16,333 |
| Oct 21, 2025 | 40.34 | 40.50 | 40.34 | 40.50 | 40.50 | 0.40% | 176 |
| Oct 20, 2025 | 42.79 | 42.79 | 40.00 | 40.34 | 40.34 | -3.84% | 1,743 |
| Oct 17, 2025 | 42.47 | 42.47 | 40.52 | 41.95 | 41.95 | 1.35% | 653 |
| Oct 16, 2025 | 39.20 | 42.05 | 39.20 | 41.39 | 41.39 | 5.16% | 2,845 |
| Oct 15, 2025 | 40.95 | 41.30 | 39.20 | 39.36 | 39.36 | -1.70% | 3,807 |