Bhilwara Technical Textiles Limited (NSE:BTTL)
India · Delayed Price · Currency is INR 40.00
+0.50 (1.27%)
Last updated: Sep 23, 2026, 3:27 PM IST
NSE:BTTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 39.31 | 40.44 | 39.31 | 40.00 | 40.00 | 1.27% | 4,609 |
| Sep 22, 2026 | 41.00 | 41.00 | 39.50 | 39.50 | 39.50 | -0.85% | 11,160 |
| Sep 21, 2026 | 39.50 | 40.70 | 37.80 | 39.84 | 39.84 | 0.50% | 8,771 |
| Sep 18, 2026 | 41.50 | 41.50 | 39.10 | 39.64 | 39.64 | -3.67% | 2,293 |
| Sep 17, 2026 | 42.73 | 42.73 | 39.80 | 41.15 | 41.15 | -1.77% | 11,388 |
| Sep 16, 2026 | 40.65 | 41.90 | 40.65 | 41.89 | 41.89 | 2.72% | 3,263 |
| Sep 15, 2026 | 42.50 | 42.50 | 40.60 | 40.78 | 40.78 | -4.05% | 10,559 |
| Sep 11, 2026 | 42.65 | 42.65 | 42.50 | 42.50 | 42.50 | 0.02% | 188 |
| Sep 10, 2026 | 41.29 | 42.99 | 40.18 | 42.49 | 42.49 | 0.47% | 14,939 |
| Sep 9, 2026 | 43.21 | 43.21 | 40.65 | 42.29 | 42.29 | -0.17% | 5,066 |
| Sep 8, 2026 | 41.50 | 42.45 | 41.00 | 42.36 | 42.36 | 2.42% | 5,023 |
| Sep 7, 2026 | 42.56 | 42.56 | 41.06 | 41.36 | 41.36 | -0.41% | 1,309 |
| Sep 4, 2026 | 43.08 | 43.49 | 41.00 | 41.53 | 41.53 | -2.65% | 4,172 |
| Sep 3, 2026 | 42.09 | 43.50 | 40.50 | 42.66 | 42.66 | 1.35% | 4,578 |
| Sep 2, 2026 | 43.00 | 43.00 | 41.20 | 42.09 | 42.09 | -2.55% | 8,575 |
| Sep 1, 2026 | 43.00 | 43.99 | 41.00 | 43.19 | 43.19 | 0.23% | 2,186 |
| Aug 31, 2026 | 43.50 | 43.60 | 43.00 | 43.09 | 43.09 | -0.71% | 1,673 |
| Aug 28, 2026 | 43.45 | 43.49 | 43.06 | 43.40 | 43.40 | 0.09% | 2,796 |
| Aug 27, 2026 | 45.24 | 46.89 | 43.25 | 43.36 | 43.36 | -3.69% | 2,450 |
| Aug 26, 2026 | 45.21 | 45.40 | 44.25 | 45.02 | 45.02 | -0.90% | 1,029 |
| Aug 25, 2026 | 44.50 | 45.50 | 44.00 | 45.43 | 45.43 | 2.60% | 1,112 |
| Aug 24, 2026 | 45.26 | 47.40 | 44.05 | 44.28 | 44.28 | -2.17% | 4,757 |
| Aug 21, 2026 | 44.55 | 46.81 | 42.50 | 45.26 | 45.26 | 1.50% | 11,265 |
| Aug 20, 2026 | 44.20 | 45.00 | 42.55 | 44.59 | 44.59 | 3.41% | 2,919 |
| Aug 19, 2026 | 44.00 | 44.00 | 42.36 | 43.12 | 43.12 | -2.80% | 6,016 |
| Aug 18, 2026 | 43.06 | 44.69 | 43.06 | 44.36 | 44.36 | 0.89% | 1,614 |
| Aug 17, 2026 | 42.54 | 44.19 | 41.60 | 43.97 | 43.97 | 2.26% | 3,054 |
| Aug 14, 2026 | 42.74 | 43.19 | 40.75 | 43.00 | 43.00 | 1.61% | 3,076 |
| Aug 13, 2026 | 41.80 | 44.24 | 41.75 | 42.32 | 42.32 | -3.69% | 5,344 |
| Aug 12, 2026 | 45.09 | 45.30 | 41.99 | 43.94 | 43.94 | -0.59% | 11,499 |
| Aug 11, 2026 | 42.41 | 45.04 | 41.62 | 44.20 | 44.20 | 3.03% | 20,921 |
| Aug 10, 2026 | 43.36 | 45.95 | 42.41 | 42.90 | 42.90 | -2.94% | 7,053 |
| Aug 7, 2026 | 45.53 | 46.40 | 44.01 | 44.20 | 44.20 | -2.92% | 3,149 |
| Aug 6, 2026 | 46.41 | 47.61 | 45.27 | 45.53 | 45.53 | -4.45% | 5,396 |
| Aug 5, 2026 | 46.61 | 47.98 | 46.61 | 47.65 | 47.65 | 2.23% | 1,209 |
| Aug 4, 2026 | 46.49 | 48.44 | 46.00 | 46.61 | 46.61 | 1.02% | 8,251 |
| Aug 3, 2026 | 45.32 | 46.36 | 45.11 | 46.14 | 46.14 | -2.82% | 15,770 |
| Jul 31, 2026 | 47.71 | 47.71 | 45.00 | 47.48 | 47.48 | 1.52% | 6,497 |
| Jul 30, 2026 | 46.40 | 47.72 | 45.40 | 46.77 | 46.77 | -0.21% | 1,683 |
| Jul 29, 2026 | 48.00 | 48.49 | 45.32 | 46.87 | 46.87 | -1.74% | 8,546 |
| Jul 28, 2026 | 48.50 | 48.84 | 47.51 | 47.70 | 47.70 | -1.85% | 3,128 |
| Jul 27, 2026 | 47.61 | 50.00 | 47.61 | 48.60 | 48.60 | -2.55% | 5,569 |
| Jul 24, 2026 | 48.20 | 50.30 | 47.51 | 49.87 | 49.87 | 3.08% | 3,911 |
| Jul 23, 2026 | 51.00 | 51.88 | 47.55 | 48.38 | 48.38 | -2.93% | 7,146 |
| Jul 22, 2026 | 47.52 | 49.89 | 47.52 | 49.84 | 49.84 | 4.88% | 12,666 |
| Jul 21, 2026 | 48.27 | 50.00 | 46.80 | 47.52 | 47.52 | -3.53% | 13,658 |
| Jul 20, 2026 | 51.77 | 51.77 | 49.19 | 49.26 | 49.26 | -4.85% | 16,058 |
| Jul 17, 2026 | 54.00 | 54.00 | 51.44 | 51.77 | 51.77 | -4.38% | 18,255 |
| Jul 16, 2026 | 52.15 | 55.24 | 50.91 | 54.14 | 54.14 | 1.05% | 20,389 |
| Jul 15, 2026 | 55.04 | 55.04 | 52.59 | 53.58 | 53.58 | -3.20% | 22,584 |