Billwin Industries Limited (BOM:543209)
India · Delayed Price · Currency is INR 29.50
-1.55 (-4.99%)
At close: Jul 30, 2025
Billwin Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -4.78% | 3,000 |
| Jul 30, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -4.99% | 3,000 |
| Jul 29, 2025 | 32.68 | 32.68 | 31.05 | 31.05 | 31.05 | -4.99% | 6,000 |
| Jul 28, 2025 | 32.68 | 32.68 | 29.80 | 32.68 | 32.68 | 4.98% | 39,000 |
| Jul 25, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 4.99% | 3,000 |
| Jul 24, 2025 | 29.64 | 29.65 | 29.64 | 29.65 | 29.65 | 4.99% | 12,000 |
| Jul 23, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 4.90% | 3,000 |
| Jul 21, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -3.82% | 3,000 |
| Jul 17, 2025 | 26.61 | 27.99 | 26.61 | 27.99 | 27.99 | -0.04% | 6,000 |
| Jul 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,000 |
| Jul 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,000 |
| Jul 14, 2025 | 29.39 | 29.39 | 27.93 | 28.00 | 28.00 | -4.73% | 27,000 |
| Jul 11, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 4.96% | 3,000 |
| Jul 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.23% | 3,000 |
| Jul 7, 2025 | 28.35 | 28.35 | 26.30 | 28.35 | 28.35 | 5.00% | 42,000 |
| Jul 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.91% | 3,000 |
| Jul 3, 2025 | 29.00 | 29.00 | 28.10 | 28.10 | 28.10 | -4.94% | 30,000 |
| Jul 1, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 4.97% | 12,000 |
| Jun 30, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -3.26% | 3,000 |
| Jun 27, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -4.56% | 3,000 |
| Jun 26, 2025 | 30.36 | 30.50 | 30.35 | 30.50 | 30.50 | -4.51% | 9,000 |
| Jun 25, 2025 | 29.11 | 31.94 | 29.11 | 31.94 | 31.94 | 4.38% | 6,000 |
| Jun 24, 2025 | 30.62 | 30.62 | 30.60 | 30.60 | 30.60 | -5.00% | 9,000 |
| Jun 17, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | 9,000 |
| Jun 16, 2025 | 34.19 | 34.20 | 32.21 | 32.21 | 32.21 | -1.74% | 9,000 |
| Jun 13, 2025 | 31.22 | 32.78 | 31.22 | 32.78 | 32.78 | -0.24% | 18,000 |
| Jun 12, 2025 | 36.30 | 36.30 | 32.86 | 32.86 | 32.86 | -4.97% | 18,000 |
| Jun 11, 2025 | 31.69 | 34.58 | 31.69 | 34.58 | 34.58 | 9.99% | 27,000 |
| Jun 10, 2025 | 30.00 | 31.44 | 30.00 | 31.44 | 31.44 | 9.97% | 39,000 |
| Jun 9, 2025 | 27.00 | 28.59 | 27.00 | 28.59 | 28.59 | 9.96% | 48,000 |
| Jun 6, 2025 | 27.13 | 28.95 | 25.95 | 26.00 | 26.00 | -5.97% | 24,000 |
| Jun 5, 2025 | 32.00 | 32.00 | 25.70 | 27.65 | 27.65 | -11.83% | 135,000 |
| Jun 4, 2025 | 33.00 | 34.16 | 30.81 | 31.36 | 31.36 | -12.89% | 54,000 |
| Jun 3, 2025 | 39.40 | 39.40 | 36.00 | 36.00 | 36.00 | -2.70% | 12,000 |
| May 28, 2025 | 39.00 | 39.00 | 35.00 | 37.00 | 37.00 | - | 9,000 |
| May 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.03% | 12,000 |
| May 19, 2025 | 37.00 | 37.01 | 37.00 | 37.01 | 37.01 | 8.22% | 12,000 |
| May 15, 2025 | 34.90 | 34.90 | 34.20 | 34.20 | 34.20 | 13.06% | 12,000 |
| May 13, 2025 | 30.10 | 30.26 | 30.10 | 30.25 | 30.25 | -6.92% | 9,000 |
| May 12, 2025 | 36.00 | 36.00 | 32.50 | 32.50 | 32.50 | 1.56% | 33,000 |
| May 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.59% | 3,000 |
| Apr 29, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 2.69% | 3,000 |
| Apr 28, 2025 | 34.00 | 34.00 | 29.00 | 31.99 | 31.99 | 3.29% | 9,000 |
| Apr 24, 2025 | 30.01 | 30.97 | 30.00 | 30.97 | 30.97 | 1.14% | 9,000 |
| Apr 23, 2025 | 29.00 | 31.74 | 29.00 | 30.62 | 30.62 | 0.39% | 9,000 |
| Apr 22, 2025 | 32.49 | 32.49 | 27.15 | 30.50 | 30.50 | 2.04% | 12,000 |
| Apr 21, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.37% | 6,000 |
| Apr 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,000 |
| Apr 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5.26% | 3,000 |
| Apr 11, 2025 | 30.00 | 30.00 | 28.50 | 28.50 | 28.50 | 1.79% | 9,000 |