Billwin Industries Limited (BOM:543209)
India · Delayed Price · Currency is INR 22.00
+1.50 (7.32%)
At close: Jul 28, 2026
Billwin Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | -4.95% | 9,000 |
| May 21, 2026 | 23.30 | 26.50 | 22.75 | 25.25 | 25.25 | -5.96% | 57,000 |
| May 20, 2026 | 25.00 | 26.85 | 25.00 | 26.85 | 26.85 | -7.89% | 12,000 |
| Apr 29, 2026 | 27.50 | 29.15 | 25.80 | 29.15 | 29.15 | 4.11% | 12,000 |
| Apr 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | 3,000 |
| Apr 21, 2026 | 28.15 | 28.15 | 27.60 | 27.60 | 27.60 | -20.00% | 30,000 |
| Apr 17, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 19.63% | 3,000 |
| Apr 16, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.07% | 3,000 |
| Apr 15, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 17.80% | 3,000 |
| Apr 10, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 3,000 |
| Apr 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 3,000 |
| Apr 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.59% | 3,000 |
| Mar 30, 2026 | 27.00 | 27.00 | 25.93 | 25.93 | 25.93 | 0.19% | 36,000 |
| Mar 25, 2026 | 25.68 | 26.40 | 25.36 | 25.88 | 25.88 | -18.36% | 27,000 |
| Mar 20, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 13.82% | 3,000 |
| Mar 19, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 7.53% | 3,000 |
| Mar 18, 2026 | 26.42 | 26.43 | 25.90 | 25.90 | 25.90 | -2.08% | 12,000 |
| Mar 17, 2026 | 26.74 | 26.74 | 25.00 | 26.45 | 26.45 | -1.20% | 21,000 |
| Mar 16, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 5.15% | 3,000 |
| Mar 12, 2026 | 24.95 | 25.97 | 24.95 | 25.46 | 25.46 | -4.57% | 6,000 |
| Mar 11, 2026 | 25.01 | 26.85 | 25.00 | 26.68 | 26.68 | -3.19% | 27,000 |
| Mar 10, 2026 | 29.39 | 29.39 | 25.75 | 27.56 | 27.56 | -0.33% | 15,000 |
| Mar 9, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 4.54% | 3,000 |
| 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 |