Billwin Industries Limited (BOM:543209)
India · Delayed Price · Currency is INR 28.90
+1.21 (4.37%)
At close: Mar 5, 2026
Billwin Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.00 | 29.90 | 24.00 | 26.45 | 26.45 | -8.48% | 27,000 |
| Mar 5, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 4.37% | 3,000 |
| Mar 4, 2026 | 25.92 | 27.69 | 25.92 | 27.69 | 27.69 | 1.80% | 6,000 |
| Feb 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 9.99% | 3,000 |
| Feb 25, 2026 | 24.35 | 27.70 | 24.35 | 24.73 | 24.73 | -11.20% | 27,000 |
| Feb 24, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 7.45% | 3,000 |
| Feb 23, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -6.15% | 3,000 |
| Feb 20, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 11.06% | 3,000 |
| Feb 19, 2026 | 24.40 | 25.75 | 23.68 | 24.87 | 24.87 | -5.80% | 15,000 |
| Feb 18, 2026 | 23.40 | 26.40 | 23.40 | 26.40 | 26.40 | -0.38% | 42,000 |
| Feb 13, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -12.77% | 3,000 |
| Feb 12, 2026 | 25.11 | 30.38 | 25.11 | 30.38 | 30.38 | 10.88% | 9,000 |
| Jan 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.04% | 3,000 |
| Jan 29, 2026 | 24.05 | 29.75 | 24.05 | 27.39 | 27.39 | 3.63% | 36,000 |
| Jan 28, 2026 | 22.50 | 26.95 | 22.50 | 26.43 | 26.43 | 5.09% | 51,000 |
| Jan 23, 2026 | 25.52 | 25.52 | 25.15 | 25.15 | 25.15 | -13.28% | 15,000 |
| Jan 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 6,000 |
| Jan 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 9,000 |
| Jan 14, 2026 | 29.25 | 29.27 | 29.00 | 29.00 | 29.00 | 13.73% | 12,000 |
| Jan 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -5.56% | 3,000 |
| Jan 8, 2026 | 27.00 | 27.00 | 25.55 | 27.00 | 27.00 | -11.76% | 21,000 |
| Jan 6, 2026 | 28.20 | 30.60 | 28.20 | 30.60 | 30.60 | -3.89% | 24,000 |
| Jan 2, 2026 | 25.75 | 31.84 | 25.50 | 31.84 | 31.84 | 6.13% | 30,000 |
| Dec 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -7.69% | 3,000 |
| Dec 4, 2025 | 32.50 | 32.50 | 32.40 | 32.50 | 32.50 | -9.72% | 15,000 |
| Nov 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 6.60% | 3,000 |
| Nov 24, 2025 | 32.50 | 33.77 | 32.50 | 33.77 | 33.77 | 10.00% | 9,000 |
| Nov 21, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -8.08% | 3,000 |
| Nov 19, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 9.51% | 3,000 |
| Nov 13, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 3,000 |
| Nov 3, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.61% | 3,000 |
| Oct 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -6.63% | 3,000 |
| Oct 27, 2025 | 33.16 | 33.20 | 33.16 | 33.20 | 33.20 | -9.88% | 6,000 |
| Oct 20, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 2.48% | 3,000 |
| Oct 17, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 7.89% | 3,000 |
| Oct 16, 2025 | 33.33 | 36.90 | 33.30 | 33.32 | 33.32 | -9.95% | 21,000 |
| Oct 15, 2025 | 38.01 | 40.90 | 36.90 | 37.00 | 37.00 | -9.67% | 24,000 |
| Oct 14, 2025 | 40.00 | 41.00 | 40.00 | 40.96 | 40.96 | 3.25% | 24,000 |
| Oct 13, 2025 | 42.80 | 42.80 | 38.00 | 39.67 | 39.67 | 1.72% | 12,000 |
| Oct 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 10.33% | 3,000 |
| Oct 9, 2025 | 32.00 | 36.90 | 32.00 | 35.35 | 35.35 | 14.03% | 69,000 |
| Oct 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 13.97% | 9,000 |
| Oct 7, 2025 | 28.50 | 28.50 | 27.20 | 27.20 | 27.20 | -4.56% | 6,000 |
| Sep 29, 2025 | 28.55 | 28.55 | 28.50 | 28.50 | 28.50 | 9.78% | 24,000 |
| Sep 25, 2025 | 23.00 | 25.96 | 23.00 | 25.96 | 25.96 | 10.00% | 39,000 |
| Sep 24, 2025 | 24.51 | 24.51 | 23.60 | 23.60 | 23.60 | -3.67% | 15,000 |
| Sep 23, 2025 | 24.50 | 24.50 | 24.00 | 24.50 | 24.50 | -5.77% | 9,000 |
| Sep 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.77% | 9,000 |
| Sep 17, 2025 | 25.70 | 25.70 | 25.10 | 25.30 | 25.30 | 1.00% | 15,000 |
| Sep 16, 2025 | 24.25 | 26.20 | 24.22 | 25.05 | 25.05 | -6.14% | 33,000 |