Bhilwara Spinners Limited (BOM:514272)
India · Delayed Price · Currency is INR 129.00
+3.05 (2.42%)
At close: Jul 10, 2026
Bhilwara Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 126.95 | 126.95 | 118.00 | 119.15 | 119.15 | -2.66% | 782 |
| Jun 10, 2026 | 117.15 | 128.95 | 117.15 | 122.40 | 122.40 | -1.21% | 2,856 |
| Jun 9, 2026 | 119.70 | 126.00 | 117.00 | 123.90 | 123.90 | 6.03% | 2,813 |
| Jun 8, 2026 | 110.00 | 116.90 | 110.00 | 116.85 | 116.85 | 1.21% | 225 |
| Jun 5, 2026 | 117.00 | 117.00 | 111.25 | 115.45 | 115.45 | 2.90% | 2,453 |
| Jun 4, 2026 | 117.00 | 117.00 | 110.00 | 112.20 | 112.20 | 0.18% | 12,933 |
| Jun 3, 2026 | 126.75 | 126.75 | 107.00 | 112.00 | 112.00 | -4.27% | 16,169 |
| Jun 2, 2026 | 124.70 | 124.70 | 114.65 | 117.00 | 117.00 | -1.72% | 9,310 |
| Jun 1, 2026 | 128.20 | 128.20 | 119.00 | 119.05 | 119.05 | 0.46% | 9,252 |
| May 29, 2026 | 118.05 | 126.90 | 117.65 | 118.50 | 118.50 | 0.72% | 20,577 |
| May 27, 2026 | 116.50 | 125.00 | 116.50 | 117.65 | 117.65 | -0.04% | 27,536 |
| May 26, 2026 | 119.35 | 119.35 | 117.60 | 117.70 | 117.70 | 0.60% | 388 |
| May 25, 2026 | 121.95 | 121.95 | 115.00 | 117.00 | 117.00 | -0.04% | 19,682 |
| May 22, 2026 | 125.90 | 125.90 | 116.10 | 117.05 | 117.05 | -0.72% | 34,680 |
| May 21, 2026 | 131.95 | 131.95 | 116.95 | 117.90 | 117.90 | -1.75% | 29,780 |
| May 20, 2026 | 133.85 | 133.85 | 116.10 | 120.00 | 120.00 | -3.26% | 10,004 |
| May 19, 2026 | 121.00 | 131.00 | 116.60 | 124.05 | 124.05 | -0.12% | 4,165 |
| May 18, 2026 | 125.05 | 131.00 | 122.00 | 124.20 | 124.20 | 1.80% | 5,542 |
| May 15, 2026 | 122.00 | 125.00 | 122.00 | 122.00 | 122.00 | 0.83% | 191 |
| May 14, 2026 | 126.05 | 126.05 | 117.50 | 121.00 | 121.00 | 0.79% | 1,428 |
| May 13, 2026 | 126.95 | 126.95 | 119.05 | 120.05 | 120.05 | 0.88% | 1,805 |
| May 12, 2026 | 120.45 | 129.00 | 119.00 | 119.00 | 119.00 | 1.32% | 3,387 |
| May 11, 2026 | 115.40 | 120.00 | 115.00 | 117.45 | 117.45 | 2.71% | 2,385 |
| May 8, 2026 | 115.45 | 115.45 | 108.00 | 114.35 | 114.35 | -0.13% | 215 |
| May 7, 2026 | 117.00 | 117.00 | 112.05 | 114.50 | 114.50 | 1.64% | 15 |
| May 6, 2026 | 113.00 | 113.00 | 110.05 | 112.65 | 112.65 | 0.63% | 718 |
| May 5, 2026 | 114.45 | 114.45 | 108.00 | 111.95 | 111.95 | 1.50% | 666 |
| May 4, 2026 | 109.15 | 114.90 | 109.15 | 110.30 | 110.30 | 1.10% | 400 |
| Apr 30, 2026 | 116.00 | 116.00 | 107.15 | 109.10 | 109.10 | -1.93% | 116 |
| Apr 29, 2026 | 118.75 | 118.75 | 111.25 | 111.25 | 111.25 | -4.75% | 473 |