Bhilwara Spinners Limited (BOM:514272)
India · Delayed Price · Currency is INR 132.50
+0.65 (0.49%)
At close: Aug 21, 2026
Bhilwara Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 133.80 | 133.80 | 129.25 | 132.50 | 132.50 | 0.49% | 2,667 |
| Aug 20, 2026 | 133.95 | 133.95 | 128.50 | 131.85 | 131.85 | 3.01% | 1,642 |
| Aug 19, 2026 | 133.35 | 138.00 | 127.40 | 128.00 | 128.00 | -1.92% | 5,623 |
| Aug 18, 2026 | 130.95 | 132.00 | 129.00 | 130.50 | 130.50 | 0.50% | 1,856 |
| Aug 17, 2026 | 130.00 | 130.10 | 127.70 | 129.85 | 129.85 | -0.12% | 1,248 |
| Aug 14, 2026 | 133.70 | 133.70 | 126.10 | 130.00 | 130.00 | 0.81% | 1,821 |
| Aug 13, 2026 | 127.00 | 128.95 | 125.70 | 128.95 | 128.95 | 1.38% | 1,922 |
| Aug 12, 2026 | 128.00 | 128.00 | 124.00 | 127.20 | 127.20 | 0.43% | 2,260 |
| Aug 11, 2026 | 129.80 | 129.80 | 126.00 | 126.65 | 126.65 | -0.39% | 2,600 |
| Aug 10, 2026 | 128.00 | 128.00 | 127.00 | 127.15 | 127.15 | -1.36% | 1,989 |
| Aug 7, 2026 | 130.50 | 130.50 | 128.90 | 128.90 | 128.90 | 1.26% | 3 |
| Aug 6, 2026 | 129.95 | 129.95 | 125.20 | 127.30 | 127.30 | -0.62% | 187 |
| Aug 5, 2026 | 127.85 | 129.75 | 127.80 | 128.10 | 128.10 | - | 505 |
| Aug 4, 2026 | 129.90 | 129.90 | 120.10 | 128.10 | 128.10 | 0.75% | 2,747 |
| Aug 3, 2026 | 130.95 | 130.95 | 125.45 | 127.15 | 127.15 | 1.56% | 822 |
| Jul 31, 2026 | 129.70 | 129.70 | 125.20 | 125.20 | 125.20 | 0.16% | 1,072 |
| Jul 30, 2026 | 129.80 | 129.80 | 124.80 | 125.00 | 125.00 | -1.42% | 1,104 |
| Jul 29, 2026 | 124.00 | 131.80 | 124.00 | 126.80 | 126.80 | -4.30% | 2,523 |
| Jul 28, 2026 | 127.20 | 132.80 | 126.90 | 132.50 | 132.50 | 1.22% | 4,086 |
| Jul 27, 2026 | 130.00 | 132.65 | 126.25 | 130.90 | 130.90 | 1.83% | 2,272 |
| Jul 24, 2026 | 128.50 | 131.50 | 126.00 | 128.55 | 128.55 | 1.90% | 3,441 |
| Jul 23, 2026 | 126.60 | 131.00 | 126.10 | 126.15 | 126.15 | -3.85% | 1,602 |
| Jul 22, 2026 | 134.90 | 134.90 | 130.25 | 131.20 | 131.20 | 3.02% | 1,367 |
| Jul 21, 2026 | 130.15 | 130.15 | 125.35 | 127.35 | 127.35 | -1.13% | 1,341 |
| Jul 20, 2026 | 152.95 | 152.95 | 125.60 | 128.80 | 128.80 | 0.51% | 1,046 |
| Jul 17, 2026 | 125.00 | 131.85 | 125.00 | 128.15 | 128.15 | 2.44% | 64 |
| Jul 16, 2026 | 126.00 | 129.90 | 124.70 | 125.10 | 125.10 | -1.46% | 288 |
| Jul 15, 2026 | 126.85 | 130.70 | 124.80 | 126.95 | 126.95 | 0.08% | 649 |
| Jul 14, 2026 | 132.75 | 132.75 | 125.85 | 126.85 | 126.85 | -0.90% | 1,061 |
| Jul 13, 2026 | 132.55 | 139.50 | 128.00 | 128.00 | 128.00 | -0.78% | 5,989 |
| Jul 10, 2026 | 131.80 | 131.80 | 129.00 | 129.00 | 129.00 | 2.42% | 21 |
| Jul 9, 2026 | 131.95 | 131.95 | 125.70 | 125.95 | 125.95 | 1.61% | 572 |
| Jul 8, 2026 | 127.95 | 129.00 | 122.80 | 123.95 | 123.95 | -0.12% | 3,510 |
| Jul 7, 2026 | 131.50 | 131.50 | 123.20 | 124.10 | 124.10 | -3.72% | 638 |
| Jul 6, 2026 | 135.00 | 135.00 | 125.15 | 128.90 | 128.90 | 1.86% | 479 |
| Jul 3, 2026 | 132.70 | 132.70 | 125.30 | 126.55 | 126.55 | 1.20% | 1,227 |
| Jul 2, 2026 | 128.85 | 128.85 | 124.40 | 125.05 | 125.05 | 0.56% | 1,468 |
| Jul 1, 2026 | 131.00 | 131.00 | 123.05 | 124.35 | 124.35 | -3.23% | 743 |
| Jun 30, 2026 | 133.35 | 133.35 | 126.30 | 128.50 | 128.50 | -0.27% | 1,729 |
| Jun 29, 2026 | 131.20 | 141.00 | 124.95 | 128.85 | 128.85 | 3.08% | 13,537 |
| Jun 25, 2026 | 128.80 | 128.80 | 120.15 | 125.00 | 125.00 | 1.79% | 3,399 |
| Jun 24, 2026 | 129.80 | 129.80 | 122.00 | 122.80 | 122.80 | 1.03% | 2,404 |
| Jun 23, 2026 | 126.95 | 130.00 | 120.00 | 121.55 | 121.55 | -1.98% | 3,078 |
| Jun 22, 2026 | 122.00 | 124.75 | 121.00 | 124.00 | 124.00 | 3.25% | 824 |
| Jun 19, 2026 | 117.05 | 122.90 | 117.05 | 120.10 | 120.10 | -3.07% | 450 |
| Jun 18, 2026 | 128.00 | 128.00 | 122.30 | 123.90 | 123.90 | -0.08% | 117 |
| Jun 17, 2026 | 128.95 | 128.95 | 123.95 | 124.00 | 124.00 | 1.60% | 205 |
| Jun 16, 2026 | 119.00 | 122.60 | 115.10 | 122.05 | 122.05 | 5.44% | 621 |
| Jun 15, 2026 | 125.45 | 125.45 | 114.80 | 115.75 | 115.75 | -4.14% | 12,943 |
| Jun 12, 2026 | 126.00 | 126.00 | 116.25 | 120.75 | 120.75 | 1.34% | 5,902 |