Bhilwara Technical Textiles Limited (BOM:533108)
India
· Delayed Price · Currency is INR 33.90
+0.57 (1.71%)
At close: Apr 28, 2026
BOM:533108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.65 | 33.94 | 33.55 | 33.56 | 33.56 | -1.00% | 1,640 |
| Apr 28, 2026 | 33.46 | 34.00 | 33.46 | 33.90 | 33.90 | 1.71% | 2,415 |
| Apr 27, 2026 | 34.88 | 34.90 | 33.20 | 33.33 | 33.33 | -4.44% | 8,120 |
| Apr 24, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.66% | 25 |
| Apr 23, 2026 | 34.07 | 35.49 | 32.70 | 34.65 | 34.65 | -0.80% | 6,476 |
| Apr 22, 2026 | 37.00 | 37.00 | 34.61 | 34.93 | 34.93 | -4.30% | 5,814 |
| Apr 21, 2026 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | -0.27% | 12 |
| Apr 20, 2026 | 36.00 | 38.00 | 35.00 | 36.60 | 36.60 | 3.80% | 5,487 |
| Apr 17, 2026 | 35.00 | 36.00 | 34.00 | 35.26 | 35.26 | 1.32% | 7,194 |
| Apr 16, 2026 | 33.67 | 34.95 | 33.51 | 34.80 | 34.80 | 3.85% | 5,203 |
| Apr 15, 2026 | 34.45 | 35.30 | 33.00 | 33.51 | 33.51 | -2.73% | 10,451 |
| Apr 13, 2026 | 35.99 | 35.99 | 33.64 | 34.45 | 34.45 | -3.53% | 5,777 |
| Apr 10, 2026 | 36.95 | 36.95 | 33.20 | 35.71 | 35.71 | 4.57% | 7,653 |
| Apr 9, 2026 | 36.00 | 36.00 | 33.60 | 34.15 | 34.15 | 0.29% | 2,956 |
| Apr 8, 2026 | 34.05 | 34.95 | 34.00 | 34.05 | 34.05 | 0.98% | 3,160 |
| Apr 7, 2026 | 34.25 | 34.50 | 33.66 | 33.72 | 33.72 | -2.57% | 2,877 |
| Apr 6, 2026 | 33.60 | 36.00 | 33.43 | 34.61 | 34.61 | 5.42% | 11,044 |
| Apr 2, 2026 | 32.25 | 32.99 | 31.00 | 32.83 | 32.83 | 3.83% | 5,309 |
| Apr 1, 2026 | 32.26 | 32.97 | 31.50 | 31.62 | 31.62 | 0.38% | 4,939 |
| Mar 30, 2026 | 32.99 | 32.99 | 31.50 | 31.50 | 31.50 | -3.17% | 2,068 |
| Mar 27, 2026 | 32.70 | 33.69 | 31.11 | 32.53 | 32.53 | 1.50% | 42,485 |
| Mar 25, 2026 | 33.30 | 34.25 | 31.55 | 32.05 | 32.05 | -3.67% | 21,883 |
| Mar 24, 2026 | 32.16 | 33.88 | 31.98 | 33.27 | 33.27 | 4.03% | 66,261 |
| Mar 23, 2026 | 33.15 | 33.15 | 31.10 | 31.98 | 31.98 | -3.06% | 12,010 |
| Mar 20, 2026 | 33.00 | 34.50 | 32.55 | 32.99 | 32.99 | 0.92% | 4,043 |
| Mar 19, 2026 | 33.89 | 33.89 | 32.05 | 32.69 | 32.69 | -1.42% | 3,208 |
| Mar 18, 2026 | 33.11 | 34.78 | 32.99 | 33.16 | 33.16 | 0.48% | 1,543 |
| Mar 17, 2026 | 32.66 | 34.00 | 31.01 | 33.00 | 33.00 | 0.98% | 12,342 |
| Mar 16, 2026 | 33.58 | 33.58 | 32.66 | 32.68 | 32.68 | -0.73% | 1,598 |
| Mar 13, 2026 | 34.61 | 34.84 | 31.00 | 32.92 | 32.92 | -4.88% | 18,653 |
| Mar 12, 2026 | 34.14 | 35.00 | 33.30 | 34.61 | 34.61 | 1.38% | 7,531 |
| Mar 11, 2026 | 36.50 | 36.50 | 33.20 | 34.14 | 34.14 | -2.49% | 24,707 |
| 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 |