Billwin Industries Limited (BOM:543209)
India · Delayed Price · Currency is INR 46.44
+2.21 (5.00%)
At close: Oct 5, 2026
Billwin Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 45.99 | 46.44 | 45.99 | 46.44 | 46.44 | 5.00% | 51,000 |
| Oct 1, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 4.98% | 6,000 |
| Sep 30, 2026 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | 4.98% | 12,000 |
| Sep 29, 2026 | 40.13 | 40.13 | 40.00 | 40.13 | 40.13 | 5.00% | 30,000 |
| Sep 28, 2026 | 38.22 | 38.22 | 35.25 | 38.22 | 38.22 | 9.99% | 93,000 |
| Sep 25, 2026 | 31.31 | 34.75 | 31.30 | 34.75 | 34.75 | - | 18,000 |
| Sep 24, 2026 | 35.00 | 35.00 | 30.96 | 34.75 | 34.75 | 1.02% | 36,000 |
| Sep 23, 2026 | 34.40 | 34.40 | 31.00 | 34.40 | 34.40 | 9.97% | 69,000 |
| Sep 22, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 9.99% | 42,000 |
| Sep 21, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 20.00% | 9,000 |
| Sep 18, 2026 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 20.00% | 42,000 |
| Sep 17, 2026 | 19.63 | 19.75 | 19.63 | 19.75 | 19.75 | 0.56% | 18,000 |
| Sep 16, 2026 | 16.01 | 19.64 | 15.90 | 19.64 | 19.64 | 0.72% | 15,000 |
| Sep 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.94% | 12,000 |
| Sep 3, 2026 | 17.01 | 20.09 | 17.01 | 20.09 | 20.09 | 19.87% | 18,000 |
| Sep 2, 2026 | 17.00 | 17.10 | 16.40 | 16.76 | 16.76 | 4.75% | 51,000 |
| Sep 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 24,000 |
| Aug 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,000 |
| Aug 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -10.11% | 3,000 |
| Aug 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 10.97% | 3,000 |
| Aug 13, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.37% | 3,000 |
| Aug 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.56% | 3,000 |
| Aug 11, 2026 | 16.15 | 16.15 | 15.80 | 16.01 | 16.01 | -14.84% | 18,000 |
| Aug 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 3,000 |
| Aug 6, 2026 | 18.56 | 18.95 | 18.52 | 18.80 | 18.80 | -14.55% | 33,000 |
| Jul 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 7.32% | 3,000 |
| Jul 27, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.55% | 3,000 |
| Jul 24, 2026 | 20.25 | 20.25 | 19.50 | 19.99 | 19.99 | -15.48% | 9,000 |
| Jul 23, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 6.72% | 6,000 |
| Jul 21, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -2.21% | 3,000 |
| Jul 17, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 8.68% | 6,000 |
| Jul 16, 2026 | 18.61 | 20.85 | 18.61 | 20.85 | 20.85 | -5.01% | 6,000 |
| Jul 9, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 10.47% | 3,000 |
| Jul 8, 2026 | 18.95 | 20.50 | 18.95 | 19.87 | 19.87 | -7.84% | 24,000 |
| Jun 30, 2026 | 19.91 | 21.76 | 19.91 | 21.56 | 21.56 | -10.13% | 12,000 |
| Jun 25, 2026 | 24.04 | 24.04 | 23.99 | 23.99 | 23.99 | -0.25% | 12,000 |
| Jun 24, 2026 | 20.40 | 24.05 | 20.40 | 24.05 | 24.05 | 17.32% | 15,000 |
| Jun 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 3,000 |
| Jun 22, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.29% | 6,000 |
| Jun 19, 2026 | 17.11 | 20.50 | 17.11 | 20.44 | 20.44 | 2.00% | 54,000 |
| Jun 17, 2026 | 19.41 | 20.60 | 19.41 | 20.04 | 20.04 | -10.13% | 21,000 |
| Jun 15, 2026 | 20.50 | 23.45 | 19.00 | 22.30 | 22.30 | 2.95% | 21,000 |
| Jun 12, 2026 | 23.50 | 23.50 | 20.85 | 21.66 | 21.66 | -10.68% | 36,000 |
| Jun 11, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 3,000 |
| Jun 10, 2026 | 24.00 | 24.25 | 24.00 | 24.25 | 24.25 | -2.61% | 21,000 |
| Jun 9, 2026 | 21.61 | 24.90 | 21.60 | 24.90 | 24.90 | -1.97% | 9,000 |
| Jun 5, 2026 | 23.50 | 25.40 | 23.50 | 25.40 | 25.40 | 2.58% | 21,000 |
| Jun 4, 2026 | 22.21 | 25.90 | 22.20 | 24.76 | 24.76 | -6.07% | 27,000 |
| May 26, 2026 | 24.20 | 27.40 | 24.20 | 26.36 | 26.36 | 2.17% | 15,000 |
| May 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 7.50% | 3,000 |