Bhilwara Spinners Limited (BOM:514272)
India · Delayed Price · Currency is INR 117.00
-0.05 (-0.04%)
At close: May 25, 2026
Bhilwara Spinners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 117.90 | 117.90 | 111.00 | 116.80 | 116.80 | 1.57% | 1,089 |
| Apr 27, 2026 | 115.50 | 115.50 | 114.70 | 115.00 | 115.00 | 0.09% | 325 |
| Apr 24, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 1.06% | 1 |
| Apr 23, 2026 | 110.50 | 115.00 | 110.50 | 113.70 | 113.70 | 1.88% | 1,521 |
| Apr 22, 2026 | 112.80 | 112.80 | 110.00 | 111.60 | 111.60 | -1.54% | 505 |
| Apr 21, 2026 | 114.00 | 114.00 | 111.00 | 113.35 | 113.35 | 2.12% | 256 |
| Apr 20, 2026 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | -3.31% | 2,603 |
| Apr 17, 2026 | 115.95 | 115.95 | 108.90 | 114.80 | 114.80 | 1.01% | 263 |
| Apr 16, 2026 | 117.75 | 117.75 | 110.00 | 113.65 | 113.65 | -0.96% | 1,203 |
| Apr 15, 2026 | 112.90 | 117.90 | 110.50 | 114.75 | 114.75 | 1.64% | 915 |
| Apr 13, 2026 | 114.00 | 114.00 | 112.90 | 112.90 | 112.90 | 0.71% | 31 |
| Apr 10, 2026 | 113.75 | 118.65 | 107.00 | 112.10 | 112.10 | -1.45% | 2,857 |
| Apr 9, 2026 | 111.95 | 114.35 | 111.95 | 113.75 | 113.75 | 3.03% | 1,182 |
| Apr 8, 2026 | 121.00 | 121.00 | 110.00 | 110.40 | 110.40 | -6.99% | 3,677 |
| Apr 7, 2026 | 119.95 | 119.95 | 112.00 | 118.70 | 118.70 | 0.76% | 202 |
| Apr 6, 2026 | 107.75 | 119.00 | 107.75 | 117.80 | 117.80 | 3.47% | 182 |
| Apr 2, 2026 | 115.00 | 115.00 | 110.25 | 113.85 | 113.85 | - | 390 |
| Apr 1, 2026 | 110.00 | 116.00 | 110.00 | 113.85 | 113.85 | 5.86% | 845 |
| Mar 30, 2026 | 108.95 | 108.95 | 107.55 | 107.55 | 107.55 | 6.49% | 143 |
| Mar 27, 2026 | 107.00 | 110.00 | 100.10 | 101.00 | 101.00 | -5.61% | 220 |
| Mar 25, 2026 | 118.95 | 118.95 | 103.00 | 107.00 | 107.00 | -2.73% | 3,456 |
| Mar 24, 2026 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | - | 102 |
| Mar 23, 2026 | 114.00 | 114.00 | 106.00 | 110.00 | 110.00 | -1.39% | 11,475 |
| Mar 20, 2026 | 111.95 | 111.95 | 103.00 | 111.55 | 111.55 | 1.50% | 4,367 |
| Mar 19, 2026 | 110.00 | 110.00 | 109.85 | 109.90 | 109.90 | -0.36% | 56 |
| Mar 18, 2026 | 108.00 | 110.85 | 108.00 | 110.30 | 110.30 | 2.13% | 146 |
| Mar 17, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | 2,152 |
| Mar 16, 2026 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | - | 92 |
| Mar 13, 2026 | 110.85 | 110.85 | 100.00 | 105.00 | 105.00 | 0.43% | 13,894 |
| Mar 12, 2026 | 111.95 | 111.95 | 102.50 | 104.55 | 104.55 | -4.08% | 17,102 |
| Mar 11, 2026 | 105.55 | 109.00 | 105.55 | 109.00 | 109.00 | - | 13 |
| Mar 10, 2026 | 109.45 | 109.45 | 109.00 | 109.00 | 109.00 | -0.41% | 45 |
| Mar 9, 2026 | 105.25 | 110.95 | 105.25 | 109.45 | 109.45 | -1.40% | 10,227 |