Bhilwara Technical Textiles Limited (BOM:533108)
India · Delayed Price · Currency is INR 45.04
+2.14 (4.99%)
At close: Aug 21, 2026
BOM:533108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 45.00 | 45.04 | 45.00 | 45.04 | 45.04 | 4.99% | 540 |
| Aug 20, 2026 | 44.00 | 44.00 | 42.80 | 42.90 | 42.90 | -2.50% | 786 |
| Aug 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.22% | 5 |
| Aug 18, 2026 | 45.80 | 45.80 | 42.22 | 42.22 | 42.22 | -3.28% | 7 |
| Aug 17, 2026 | 42.54 | 43.65 | 42.54 | 43.65 | 43.65 | 4.93% | 1,342 |
| Aug 14, 2026 | 42.50 | 43.00 | 40.40 | 41.60 | 41.60 | -2.12% | 2,257 |
| Aug 13, 2026 | 42.50 | 44.45 | 42.50 | 42.50 | 42.50 | -0.14% | 1,269 |
| Aug 12, 2026 | 43.50 | 43.50 | 42.56 | 42.56 | 42.56 | -5.00% | 2,053 |
| Aug 11, 2026 | 41.10 | 44.80 | 41.00 | 44.80 | 44.80 | 4.92% | 1,401 |
| Aug 10, 2026 | 44.15 | 44.15 | 42.60 | 42.70 | 42.70 | -3.17% | 374 |
| Aug 7, 2026 | 45.50 | 45.50 | 44.10 | 44.10 | 44.10 | -3.08% | 901 |
| Aug 6, 2026 | 45.34 | 45.50 | 45.34 | 45.50 | 45.50 | -0.13% | 400 |
| Aug 5, 2026 | 47.55 | 47.55 | 45.19 | 45.56 | 45.56 | -4.21% | 1,993 |
| Aug 4, 2026 | 48.00 | 48.27 | 47.30 | 47.56 | 47.56 | -1.47% | 122 |
| Aug 3, 2026 | 45.21 | 49.15 | 45.21 | 48.27 | 48.27 | 1.90% | 3,646 |
| Jul 31, 2026 | 46.95 | 47.48 | 46.95 | 47.37 | 47.37 | 2.36% | 1,060 |
| Jul 30, 2026 | 47.85 | 47.85 | 45.40 | 46.28 | 46.28 | 1.49% | 19 |
| Jul 29, 2026 | 49.00 | 49.00 | 45.60 | 45.60 | 45.60 | -4.00% | 114 |
| Jul 28, 2026 | 48.50 | 49.96 | 47.50 | 47.50 | 47.50 | -1.60% | 681 |
| Jul 27, 2026 | 50.00 | 50.00 | 48.26 | 48.27 | 48.27 | -1.45% | 833 |
| Jul 24, 2026 | 47.50 | 49.00 | 47.50 | 48.98 | 48.98 | -2.00% | 2,963 |
| Jul 23, 2026 | 52.20 | 52.20 | 47.50 | 49.98 | 49.98 | 0.20% | 1,368 |
| Jul 22, 2026 | 47.51 | 49.88 | 47.05 | 49.88 | 49.88 | 4.99% | 2,490 |
| Jul 21, 2026 | 48.50 | 49.19 | 47.35 | 47.51 | 47.51 | -3.42% | 1,755 |
| Jul 20, 2026 | 51.51 | 51.51 | 49.18 | 49.19 | 49.19 | -4.97% | 2,621 |
| Jul 17, 2026 | 52.20 | 54.00 | 51.75 | 51.76 | 51.76 | -4.98% | 3,015 |
| Jul 16, 2026 | 53.58 | 54.88 | 49.96 | 54.47 | 54.47 | 4.21% | 5,257 |
| Jul 15, 2026 | 55.57 | 55.57 | 51.76 | 52.27 | 52.27 | -4.06% | 2,377 |
| Jul 14, 2026 | 55.66 | 57.50 | 54.24 | 54.48 | 54.48 | -4.57% | 8,099 |
| Jul 13, 2026 | 54.90 | 57.97 | 54.90 | 57.09 | 57.09 | 2.13% | 10,301 |
| Jul 10, 2026 | 52.20 | 56.50 | 52.20 | 55.90 | 55.90 | 3.88% | 6,514 |
| Jul 9, 2026 | 53.50 | 53.81 | 53.00 | 53.81 | 53.81 | 5.00% | 6,174 |
| Jul 8, 2026 | 52.00 | 56.03 | 50.97 | 51.25 | 51.25 | -2.97% | 21,368 |
| Jul 7, 2026 | 55.50 | 55.50 | 51.00 | 52.82 | 52.82 | -3.72% | 22,336 |
| Jul 6, 2026 | 53.87 | 54.86 | 52.20 | 54.86 | 54.86 | 9.98% | 67,630 |
| Jul 3, 2026 | 43.60 | 49.88 | 43.60 | 49.88 | 49.88 | 9.99% | 41,831 |
| Jul 2, 2026 | 48.70 | 48.70 | 45.21 | 45.35 | 45.35 | -2.18% | 3,318 |
| Jul 1, 2026 | 46.80 | 48.22 | 43.75 | 46.36 | 46.36 | 1.82% | 10,072 |
| Jun 30, 2026 | 43.25 | 47.50 | 43.03 | 45.53 | 45.53 | -1.06% | 17,864 |
| Jun 29, 2026 | 49.29 | 49.29 | 46.02 | 46.02 | 46.02 | -9.99% | 44,604 |
| Jun 25, 2026 | 46.00 | 51.49 | 45.00 | 51.13 | 51.13 | 19.16% | 189,523 |
| Jun 24, 2026 | 37.00 | 42.91 | 37.00 | 42.91 | 42.91 | 19.99% | 146,373 |
| Jun 23, 2026 | 34.39 | 35.88 | 34.30 | 35.76 | 35.76 | 3.03% | 6,435 |
| Jun 22, 2026 | 34.55 | 35.00 | 34.10 | 34.71 | 34.71 | -0.83% | 103,273 |
| Jun 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Jun 18, 2026 | 35.80 | 35.80 | 34.80 | 35.00 | 35.00 | -2.75% | 121 |
| Jun 17, 2026 | 35.00 | 35.99 | 35.00 | 35.99 | 35.99 | 4.44% | 1,178 |
| Jun 16, 2026 | 34.80 | 34.99 | 34.20 | 34.46 | 34.46 | -5.59% | 2,544 |
| Jun 15, 2026 | 36.50 | 36.50 | 35.00 | 36.50 | 36.50 | 7.83% | 164 |
| Jun 12, 2026 | 34.78 | 34.78 | 33.85 | 33.85 | 33.85 | -0.73% | 300 |