Bhilwara Spinners Limited (BOM:514272)
India · Delayed Price · Currency is INR 113.80
-0.20 (-0.18%)
At close: Dec 5, 2025
Bhilwara Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 113.40 | 118.85 | 111.05 | 114.00 | 114.00 | -0.48% | 180 |
| Oct 9, 2025 | 111.00 | 119.75 | 111.00 | 114.55 | 114.55 | -1.25% | 274 |
| Oct 8, 2025 | 121.95 | 121.95 | 115.90 | 116.00 | 116.00 | -1.02% | 305 |
| Oct 7, 2025 | 109.20 | 118.20 | 108.00 | 117.20 | 117.20 | 8.32% | 7,186 |
| Oct 6, 2025 | 113.15 | 116.00 | 107.00 | 108.20 | 108.20 | -4.37% | 946 |
| Oct 3, 2025 | 118.00 | 119.00 | 113.00 | 113.15 | 113.15 | -2.96% | 2,498 |
| Oct 1, 2025 | 117.00 | 118.85 | 106.80 | 116.60 | 116.60 | 1.17% | 1,834 |
| Sep 30, 2025 | 119.00 | 119.00 | 114.00 | 115.25 | 115.25 | -0.90% | 422 |
| Sep 29, 2025 | 116.70 | 118.90 | 114.00 | 116.30 | 116.30 | -3.08% | 1,449 |
| Sep 25, 2025 | 121.85 | 121.90 | 116.50 | 120.00 | 120.00 | 0.71% | 4,061 |
| Sep 24, 2025 | 123.35 | 123.35 | 119.00 | 119.15 | 119.15 | -0.71% | 1,405 |
| Sep 23, 2025 | 119.15 | 124.40 | 119.15 | 120.00 | 120.00 | -3.77% | 8,144 |
| Sep 22, 2025 | 127.00 | 127.00 | 118.05 | 124.70 | 124.70 | 3.44% | 3,210 |