Bhilwara Spinners Limited (BOM:514272)
India · Delayed Price · Currency is INR 124.30
-3.60 (-2.81%)
At close: Oct 1, 2026
Bhilwara Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 126.30 | 134.85 | 122.70 | 124.30 | 124.30 | -2.81% | 1,138 |
| Sep 30, 2026 | 131.45 | 131.45 | 127.15 | 127.90 | 127.90 | -2.74% | 265 |
| Sep 29, 2026 | 133.90 | 133.90 | 127.25 | 131.50 | 131.50 | 1.19% | 1,879 |
| Sep 28, 2026 | 126.15 | 130.90 | 126.15 | 129.95 | 129.95 | 1.68% | 641 |
| Sep 25, 2026 | 133.20 | 133.45 | 125.00 | 127.80 | 127.80 | -2.22% | 1,245 |
| Sep 24, 2026 | 134.30 | 134.30 | 125.75 | 130.70 | 130.70 | 2.19% | 6,468 |
| Sep 23, 2026 | 133.90 | 133.90 | 125.00 | 127.90 | 127.90 | -1.54% | 122 |
| Sep 22, 2026 | 128.80 | 130.55 | 125.10 | 129.90 | 129.90 | 0.85% | 4,213 |
| Sep 21, 2026 | 123.00 | 128.80 | 123.00 | 128.80 | 128.80 | -0.16% | 674 |
| Sep 18, 2026 | 124.60 | 129.00 | 123.50 | 129.00 | 129.00 | 3.53% | 5,110 |
| Sep 17, 2026 | 130.85 | 130.85 | 122.00 | 124.60 | 124.60 | 0.85% | 6,206 |
| Sep 16, 2026 | 131.40 | 131.40 | 118.00 | 123.55 | 123.55 | -1.98% | 6,437 |
| Sep 15, 2026 | 126.00 | 129.85 | 125.40 | 126.05 | 126.05 | -2.85% | 166 |
| Sep 11, 2026 | 128.00 | 130.00 | 125.00 | 129.75 | 129.75 | 2.98% | 10,448 |
| Sep 10, 2026 | 130.70 | 132.75 | 125.05 | 126.00 | 126.00 | -5.26% | 3,742 |
| Sep 9, 2026 | 132.95 | 133.00 | 132.95 | 133.00 | 133.00 | -0.45% | 251 |
| Sep 8, 2026 | 138.45 | 138.45 | 130.00 | 133.60 | 133.60 | 0.87% | 1,396 |
| Sep 7, 2026 | 137.15 | 137.15 | 129.75 | 132.45 | 132.45 | -0.71% | 1,458 |
| Sep 4, 2026 | 132.65 | 133.95 | 131.00 | 133.40 | 133.40 | 0.72% | 3,417 |
| Sep 3, 2026 | 132.25 | 133.55 | 132.00 | 132.45 | 132.45 | 0.15% | 579 |
| Sep 2, 2026 | 134.65 | 134.85 | 131.00 | 132.25 | 132.25 | -1.89% | 628 |
| Sep 1, 2026 | 131.80 | 135.90 | 131.00 | 134.80 | 134.80 | 2.20% | 1,179 |
| Aug 31, 2026 | 133.15 | 133.15 | 131.90 | 131.90 | 131.90 | -0.45% | 231 |
| Aug 28, 2026 | 134.00 | 137.00 | 128.50 | 132.50 | 132.50 | -0.08% | 3,471 |
| Aug 27, 2026 | 134.00 | 134.00 | 129.00 | 132.60 | 132.60 | 2.51% | 1,784 |
| Aug 26, 2026 | 132.00 | 134.70 | 127.40 | 129.35 | 129.35 | 1.61% | 2,242 |
| Aug 25, 2026 | 132.80 | 132.80 | 126.50 | 127.30 | 127.30 | 0.39% | 601 |
| Aug 24, 2026 | 137.75 | 137.75 | 126.10 | 126.80 | 126.80 | -4.30% | 1,312 |
| 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 |