Bhilwara Technical Textiles Limited (BOM:533108)
India · Delayed Price · Currency is INR 46.00
+0.32 (0.70%)
At close: Aug 28, 2025
BOM:533108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.00 | 46.95 | 46.00 | 46.00 | 46.00 | - | 2,751 |
| Aug 28, 2025 | 45.01 | 47.03 | 44.00 | 46.00 | 46.00 | 0.70% | 4,084 |
| Aug 26, 2025 | 47.23 | 47.23 | 45.50 | 45.68 | 45.68 | -3.28% | 3,087 |
| Aug 25, 2025 | 47.82 | 48.74 | 47.00 | 47.23 | 47.23 | -1.73% | 1,392 |
| Aug 22, 2025 | 47.10 | 49.90 | 47.10 | 48.06 | 48.06 | -1.35% | 4,220 |
| Aug 21, 2025 | 49.76 | 50.55 | 48.22 | 48.72 | 48.72 | -2.09% | 4,704 |
| Aug 20, 2025 | 49.00 | 50.90 | 49.00 | 49.76 | 49.76 | 1.93% | 6,053 |
| Aug 19, 2025 | 48.05 | 49.38 | 47.12 | 48.82 | 48.82 | 1.60% | 13,333 |
| Aug 18, 2025 | 46.25 | 48.38 | 46.25 | 48.05 | 48.05 | -0.68% | 13,081 |
| Aug 14, 2025 | 47.50 | 48.95 | 46.10 | 48.38 | 48.38 | 0.96% | 2,353 |
| Aug 13, 2025 | 50.14 | 50.14 | 47.50 | 47.92 | 47.92 | 0.27% | 1,582 |
| Aug 12, 2025 | 48.00 | 48.85 | 47.76 | 47.79 | 47.79 | 0.17% | 3,103 |
| Aug 11, 2025 | 49.11 | 49.11 | 47.60 | 47.71 | 47.71 | -4.73% | 9,367 |
| Aug 8, 2025 | 51.70 | 51.70 | 47.56 | 50.08 | 50.08 | 0.04% | 6,495 |
| Aug 7, 2025 | 52.69 | 52.69 | 50.06 | 50.06 | 50.06 | -4.99% | 10,141 |
| Aug 6, 2025 | 52.00 | 53.17 | 50.00 | 52.69 | 52.69 | 2.79% | 2,760 |
| Aug 5, 2025 | 52.50 | 53.45 | 50.60 | 51.26 | 51.26 | -2.14% | 12,165 |
| Aug 4, 2025 | 54.40 | 54.40 | 51.25 | 52.38 | 52.38 | -2.62% | 6,162 |
| Aug 1, 2025 | 54.87 | 54.87 | 52.20 | 53.79 | 53.79 | -1.97% | 13,309 |
| Jul 31, 2025 | 52.75 | 55.00 | 51.00 | 54.87 | 54.87 | 4.06% | 17,811 |
| Jul 30, 2025 | 52.50 | 55.12 | 52.25 | 52.73 | 52.73 | 0.44% | 17,578 |
| Jul 29, 2025 | 53.60 | 54.99 | 52.50 | 52.50 | 52.50 | -2.05% | 19,485 |
| Jul 28, 2025 | 56.42 | 56.42 | 53.60 | 53.60 | 53.60 | -5.00% | 15,895 |
| Jul 25, 2025 | 57.75 | 57.75 | 56.25 | 56.42 | 56.42 | -2.30% | 3,646 |
| Jul 24, 2025 | 58.00 | 58.34 | 56.00 | 57.75 | 57.75 | 0.26% | 5,576 |
| Jul 23, 2025 | 59.20 | 59.98 | 57.50 | 57.60 | 57.60 | -2.65% | 12,224 |
| Jul 22, 2025 | 57.56 | 61.15 | 57.56 | 59.17 | 59.17 | 0.03% | 13,210 |
| Jul 21, 2025 | 57.11 | 61.19 | 57.11 | 59.15 | 59.15 | 1.49% | 78,882 |
| Jul 18, 2025 | 60.00 | 60.00 | 55.50 | 58.28 | 58.28 | -0.19% | 14,206 |
| Jul 17, 2025 | 58.00 | 60.00 | 57.36 | 58.39 | 58.39 | 1.90% | 18,446 |
| Jul 16, 2025 | 57.23 | 57.30 | 56.20 | 57.30 | 57.30 | 4.98% | 36,359 |
| Jul 15, 2025 | 53.00 | 54.58 | 53.00 | 54.58 | 54.58 | 4.98% | 43,781 |
| Jul 14, 2025 | 51.41 | 52.50 | 51.00 | 51.99 | 51.99 | 1.13% | 4,246 |
| Jul 11, 2025 | 51.10 | 52.90 | 50.45 | 51.41 | 51.41 | -2.76% | 9,323 |
| Jul 10, 2025 | 51.67 | 52.99 | 49.09 | 52.87 | 52.87 | 2.32% | 15,219 |
| Jul 9, 2025 | 56.39 | 56.90 | 51.00 | 51.67 | 51.67 | -7.30% | 29,509 |
| Jul 8, 2025 | 55.05 | 57.00 | 54.62 | 55.74 | 55.74 | -2.76% | 16,463 |
| Jul 7, 2025 | 55.44 | 57.97 | 55.00 | 57.32 | 57.32 | 1.15% | 13,026 |
| Jul 4, 2025 | 56.90 | 57.69 | 53.80 | 56.67 | 56.67 | 1.96% | 10,460 |
| Jul 3, 2025 | 57.95 | 57.95 | 52.00 | 55.58 | 55.58 | 2.47% | 38,814 |
| Jul 2, 2025 | 57.20 | 59.80 | 53.57 | 54.24 | 54.24 | -5.17% | 35,961 |
| Jul 1, 2025 | 52.70 | 59.00 | 50.40 | 57.20 | 57.20 | 13.49% | 114,575 |
| Jun 30, 2025 | 48.00 | 54.00 | 46.00 | 50.40 | 50.40 | 7.37% | 75,825 |
| Jun 27, 2025 | 44.39 | 47.00 | 44.39 | 46.94 | 46.94 | 5.74% | 12,262 |
| Jun 26, 2025 | 45.80 | 46.25 | 44.00 | 44.39 | 44.39 | -3.08% | 151,828 |
| Jun 25, 2025 | 43.00 | 46.15 | 42.55 | 45.80 | 45.80 | 3.43% | 5,875 |
| Jun 24, 2025 | 44.00 | 44.95 | 43.27 | 44.28 | 44.28 | 0.96% | 4,203 |
| Jun 23, 2025 | 42.84 | 44.00 | 42.05 | 43.86 | 43.86 | 2.38% | 5,596 |
| Jun 20, 2025 | 44.00 | 44.00 | 42.50 | 42.84 | 42.84 | -2.64% | 5,610 |
| Jun 19, 2025 | 45.99 | 45.99 | 43.32 | 44.00 | 44.00 | -1.57% | 11,187 |