| Bhilwara Spinners Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Bhilwara Spinners Ltd | MCap (aprox) 97 Crores |
Symbol : 514272 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -2.5% | -4.7% | -9.6% | 4.2% | -6.7% | -24.2% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-03-26 | Mon | 107.55 | 6.55 | 143 | 6.5% | |
| 27-03-26 | Fri | 101 | -6 | 220 | -5.6% | Data Update : 8 PM |
| 25-03-26 | Wed | 107 | -3 | 3.46k | -2.7% | 30-03-26 : 107.55 |
| 24-03-26 | Tue | 110 | 0 | 102 | 0.0% | |
| 23-03-26 | Mon | 110 | -1.55 | 11.48k | -1.4% | Compared to : 18-03-26 110.3 |
| 20-03-26 | Fri | 111.55 | 1.65 | 4.37k | 1.5% | |
| 19-03-26 | Thu | 109.9 | 56 | -0.4% | 7 Days % | |
| 18-03-26 | Wed | 110.3 | -2.55 | 92 | 0.0% | -2.5% |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | Compared to : 27-02-26 112.85 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | -4.7% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 119 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | -9.6% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 112.85 | 2.85 | 332 | 2.6% | Compared to : 30-12-25 103.25 |
| 26-02-26 | Thu | 110 | -1.7 | 5.14k | -1.5% | |
| 25-02-26 | Wed | 111.7 | -3.1 | 15.64k | -2.7% | 3 Months % |
| 24-02-26 | Tue | 114.8 | 7.5 | 8.26k | 7.0% | 4.2% |
| 23-02-26 | Mon | 107.3 | -2.7 | 9k | -2.5% | |
| 20-02-26 | Fri | 110 | -2.4 | 14.16k | -2.1% | Compared to : 30-09-25 115.25 |
| 19-02-26 | Thu | 112.4 | -4.55 | 637 | -3.9% | |
| 18-02-26 | Wed | 116.95 | 4.45 | 250 | 4.0% | 6 Months % |
| 17-02-26 | Tue | 112.5 | -5.15 | 125 | -4.4% | -6.7% |
| 16-02-26 | Mon | 117.65 | 5.75 | 6.94k | 5.1% | |
| 13-02-26 | Fri | 111.9 | -0.55 | 398 | -0.5% | Compared to : 01-04-25 141.8 |
| 12-02-26 | Thu | 112.45 | -6.45 | 471 | -5.4% | |
| 11-02-26 | Wed | 118.9 | -0.1 | 1.35k | -0.1% | 1 year % |
| 10-02-26 | Tue | 119 | 0.3 | 156 | 0.3% | -24.2% |
| 09-02-26 | Mon | 118.7 | 9.55 | 2.02k | 8.7% | |
| 06-02-26 | Fri | 109.15 | -1.15 | 1.13k | -1.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 05-02-26 | Thu | 110.3 | -2.75 | 11.97k | -2.4% | |
| 04-02-26 | Wed | 113.05 | -6.75 | 6.77k | -5.6% | |
| 03-02-26 | Tue | 119.8 | 6.15 | 1.12k | 5.4% | |
| 02-02-26 | Mon | 113.65 | -5 | 961 | -4.2% | |
| 01-02-26 | Sun | 118.65 | -0.35 | 2.53k | -0.3% | |
| 30-01-26 | Fri | 119 | 2.4 | 150 | 2.1% | |
| 29-01-26 | Thu | 116.6 | -3.15 | 360 | -2.6% | |
| 28-01-26 | Wed | 119.75 | 7.1 | 2k | 6.3% | |
| 27-01-26 | Tue | 112.65 | -11.2 | 2k | -9.0% | |
| 23-01-26 | Fri | 123.85 | -0.95 | 171 | -0.8% | |
| 22-01-26 | Thu | 124.8 | 5 | 186 | 4.2% | |
| 21-01-26 | Wed | 119.8 | 4.1 | 6k | 3.5% | |
| 20-01-26 | Tue | 115.7 | -4.15 | 10.56k | -3.5% | |
| 19-01-26 | Mon | 119.85 | 2.85 | 4.6k | 2.4% | |
| 16-01-26 | Fri | 117 | 11.5 | 4.78k | 10.9% | |
| 14-01-26 | Wed | 105.5 | 1.5 | 1.05k | 1.4% | |
| 13-01-26 | Tue | 104 | 4.35 | 847 | 4.4% | |
| 12-01-26 | Mon | 99.65 | -2.85 | 721 | -2.8% | |
| 09-01-26 | Fri | 102.5 | -1.5 | 726 | -1.4% | |
| 08-01-26 | Thu | 104 | 1.05 | 52 | 1.0% | |
| 07-01-26 | Wed | 102.95 | -1.05 | 936 | -1.0% | |
| 06-01-26 | Tue | 104 | 2 | 100 | 2.0% | |
| 05-01-26 | Mon | 102 | 0.2 | 632 | 0.2% | |
| 02-01-26 | Fri | 101.8 | -1.2 | 814 | -1.2% | |
| 01-01-26 | Thu | 103 | -0.9 | 1.23k | -0.9% | |
| 31-12-25 | Wed | 103.9 | 0.65 | 22.68k | 0.6% | |
| 30-12-25 | Tue | 103.25 | 0 | 16.54k | 0.0% | |
| 29-12-25 | Mon | 103.25 | -1.25 | 13.24k | -1.2% | |
| 26-12-25 | Fri | 104.5 | -1.2 | 4.68k | -1.1% | |
| 24-12-25 | Wed | 105.7 | -3.25 | 9.33k | -3.0% | |
| 23-12-25 | Tue | 108.95 | -1 | 213 | -0.9% | |
| 22-12-25 | Mon | 109.95 | -1.35 | 4.75k | -1.2% | |
| 19-12-25 | Fri | 111.3 | 5.4 | 8.83k | 5.1% | |
| 18-12-25 | Thu | 105.9 | -2.1 | 7.82k | -1.9% | |
| 17-12-25 | Wed | 108 | 1.8 | 8.26k | 1.7% | |
| 16-12-25 | Tue | 106.2 | -5.3 | 7.53k | -4.8% | |
| 15-12-25 | Mon | 111.5 | 5.25 | 34 | 4.9% | |
| 12-12-25 | Fri | 106.25 | -0.45 | 3.65k | -0.4% | |
| 11-12-25 | Thu | 106.7 | -1.3 | 2.25k | -1.2% | |
| 10-12-25 | Wed | 108 | -1.95 | 2.08k | -1.8% | |
| 09-12-25 | Tue | 109.95 | 1.95 | 6.34k | 1.8% | |
| 08-12-25 | Mon | 108 | -5.8 | 344 | -5.1% | |
| 05-12-25 | Fri | 113.8 | 107 | -0.2% | ||
| 04-12-25 | Thu | |||||
| 03-12-25 | Wed | 114 | 2.1 | 280 | 1.9% | |
| 02-12-25 | Tue | 111.9 | -0.7 | 548 | -0.6% | |
| 01-12-25 | Mon | 112.6 | 6.6 | 317 | 6.2% | |
| 28-11-25 | Fri | 106 | -1.7 | 16.05k | -1.6% | |
| 27-11-25 | Thu | 107.7 | -3.3 | 12.99k | -3.0% | |
| 26-11-25 | Wed | 111 | 3.85 | 5.55k | 3.6% | |
| 25-11-25 | Tue | 107.15 | 1.15 | 4.47k | 1.1% | |
| 24-11-25 | Mon | 106 | -3 | 8.81k | -2.8% | |
| 21-11-25 | Fri | 109 | 0 | 8.34k | 0.0% | |
| 20-11-25 | Thu | 109 | -0.1 | 8.97k | -0.1% | |
| 19-11-25 | Wed | 112.9 | -1.95 | 1.18k | -1.7% | |
| 18-11-25 | Tue | 109.1 | -3.8 | 5.53k | -3.4% | |
| 17-11-25 | Mon | 114.85 | 0 | 100 | 0.0% | |
| 14-11-25 | Fri | 114.85 | 1.9 | 533 | 1.7% | |
| 13-11-25 | Thu | 112.95 | 3 | 1 | 2.7% | |
| 12-11-25 | Wed | 109.95 | -6.1 | 2.32k | -5.3% | |
| 11-11-25 | Tue | 116.05 | 2.05 | 325 | 1.8% | |
| 10-11-25 | Mon | 114 | 0.3 | 1.69k | 0.3% | |
| 07-11-25 | Fri | 113.7 | -0.3 | 2.06k | -0.3% | |
| 06-11-25 | Thu | 114 | 3 | 887 | 2.7% | |
| 04-11-25 | Tue | 111 | -1 | 282 | -0.9% | |
| 03-11-25 | Mon | 115.15 | -0.75 | 184 | -0.6% | |
| 31-10-25 | Fri | 112 | -3.15 | 488 | -2.7% | |
| 30-10-25 | Thu | 115.9 | 5.2 | 718 | 4.7% | |
| 29-10-25 | Wed | 110.7 | -0.1 | 232 | -0.1% | |
| 28-10-25 | Tue | 110.8 | -4.55 | 3.19k | -3.9% | |
| 27-10-25 | Mon | 115.35 | 3.35 | 724 | 3.0% | |
| 24-10-25 | Fri | 112 | -2.95 | 394 | -2.6% | |
| 23-10-25 | Thu | 114.95 | -5.95 | 236 | -4.9% | |
| 21-10-25 | Tue | 120.9 | 5.55 | 186 | 4.8% | |
| 20-10-25 | Mon | 115.35 | 1.35 | 54 | 1.2% | |
| 17-10-25 | Fri | 114 | 6.2 | 344 | 5.8% | |
| 16-10-25 | Thu | 107.8 | -1.6 | 1.97k | -1.5% | |
| 15-10-25 | Wed | 109.4 | -1.2 | 451 | -1.1% | |
| 14-10-25 | Tue | 110.6 | -6.75 | 297 | -5.8% | |
| 13-10-25 | Mon | 117.35 | 3.35 | 230 | 2.9% | |
| 10-10-25 | Fri | 114 | -0.55 | 180 | -0.5% | |
| 09-10-25 | Thu | 114.55 | -1.45 | 274 | -1.3% | |
| 08-10-25 | Wed | 116 | -1.2 | 305 | -1.0% | |
| 07-10-25 | Tue | 108.2 | -4.95 | 946 | -4.4% | |
| 06-10-25 | Mon | 117.2 | 9 | 7.19k | 8.3% | |
| 03-10-25 | Fri | 113.15 | -3.45 | 2.5k | -3.0% | |
| 01-10-25 | Wed | 116.6 | 1.35 | 1.83k | 1.2% | |
| 30-09-25 | Tue | 115.25 | -1.05 | 422 | -0.9% | |
| 29-09-25 | Mon | 116.3 | #N/A | 1.45k | -3.1% | |
| 26-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 25-09-25 | Thu | 120 | 0.85 | 4.06k | 0.7% | |
| 24-09-25 | Wed | 119.15 | -0.85 | 1.41k | -0.7% | |
| 23-09-25 | Tue | 120 | -4.7 | 8.14k | -3.8% | |
| 22-09-25 | Mon | 124.7 | 4.15 | 3.21k | 3.4% | |
| 19-09-25 | Fri | 120.55 | 0.95 | 5.83k | 0.8% | |
| 18-09-25 | Thu | 119.3 | -0.8 | 6.49k | -0.7% | |
| 17-09-25 | Wed | 119.6 | 0.3 | 5.71k | 0.3% | |
| 16-09-25 | Tue | 120.1 | -0.4 | 10.87k | -0.3% | |
| 15-09-25 | Mon | 120.5 | 0.15 | 6.52k | 0.1% | |
| 12-09-25 | Fri | 120.35 | -0.8 | 7.55k | -0.7% | |
| 11-09-25 | Thu | 121.15 | -1.9 | 424 | -1.5% | |
| 10-09-25 | Wed | 123.05 | 2.05 | 47 | 1.7% | |
| 09-09-25 | Tue | 121 | -4 | 6.38k | -3.2% | |
| 08-09-25 | Mon | 125 | 1.9 | 103 | 1.5% | |
| 05-09-25 | Fri | 123.1 | -1.6 | 584 | -1.3% | |
| 04-09-25 | Thu | 124.7 | -2.05 | 273 | -1.6% | |
| 03-09-25 | Wed | 126.75 | 2.95 | 144 | 2.4% | |
| 02-09-25 | Tue | 123.8 | 4.75 | 107 | 4.0% | |
| 01-09-25 | Mon | 119.05 | -2.3 | 572 | -1.9% | |
| 29-08-25 | Fri | 121.35 | -0.4 | 575 | -0.3% | |
| 28-08-25 | Thu | 121.75 | -3.35 | 2.73k | -2.7% | |
| 26-08-25 | Tue | 125.1 | -3.4 | 392 | -2.6% | |
| 25-08-25 | Mon | 128.5 | 3.5 | 805 | 2.8% | |
| 22-08-25 | Fri | 125 | 0.2 | 2.18k | 0.2% | |
| 21-08-25 | Thu | 124.8 | 4.4 | 1.03k | 3.7% | |
| 20-08-25 | Wed | 120.4 | 0.4 | 1.21k | 0.3% | |
| 19-08-25 | Tue | 120 | 3.4 | 1.16k | 2.9% | |
| 18-08-25 | Mon | 116.6 | -3.2 | 1.09k | -2.7% | |
| 14-08-25 | Thu | 120.55 | 0.25 | 210 | 0.2% | |
| 13-08-25 | Wed | 119.8 | -0.75 | 1.52k | -0.6% | |
| 12-08-25 | Tue | 120.3 | -1.7 | 1.05k | -1.4% | |
| 11-08-25 | Mon | 122 | -2.6 | 3.46k | -2.1% | |
| 08-08-25 | Fri | 124.6 | 3.45 | 152 | 2.8% | |
| 07-08-25 | Thu | 121.15 | -2.6 | 462 | -2.1% | |
| 06-08-25 | Wed | 123.75 | -1.2 | 854 | -1.0% | |
| 05-08-25 | Tue | 124.95 | -0.2 | 1.23k | -0.2% | |
| 04-08-25 | Mon | 125.15 | -4.8 | 290 | -3.7% | |
| 01-08-25 | Fri | 129.95 | 0.05 | 835 | 0.0% | |
| 31-07-25 | Thu | 129.9 | 3.4 | 653 | 2.7% | |
| 30-07-25 | Wed | 126.5 | -0.55 | 628 | -0.4% | |
| 29-07-25 | Tue | 127.05 | -1.1 | 190 | -0.9% | |
| 28-07-25 | Mon | 128.15 | -0.2 | 100 | -0.2% | |
| 25-07-25 | Fri | 128.35 | 2.4 | 1.78k | 1.9% | |
| 24-07-25 | Thu | 125.95 | 0.45 | 998 | 0.4% | |
| 23-07-25 | Wed | 125.5 | -0.9 | 663 | -0.7% | |
| 22-07-25 | Tue | 126.4 | -0.05 | 793 | 0.0% | |
| 21-07-25 | Mon | 126.45 | -0.2 | 325 | -0.2% | |
| 18-07-25 | Fri | 126.65 | -2.5 | 458 | -1.9% | |
| 17-07-25 | Thu | 129.15 | 2.15 | 547 | 1.7% | |
| 16-07-25 | Wed | 127 | -1.6 | 1.15k | -1.2% | |
| 15-07-25 | Tue | 128.6 | 2 | 2.68k | 1.6% | |
| 14-07-25 | Mon | 126.6 | -2.4 | 754 | -1.9% | |
| 11-07-25 | Fri | 129 | -2.6 | 417 | -2.0% | |
| 10-07-25 | Thu | 131.6 | -0.45 | 2.61k | -0.3% | |
| 09-07-25 | Wed | 132.05 | 2.2 | 395 | 1.7% | |
| 08-07-25 | Tue | 129.85 | 1.3 | 1.07k | 1.0% | |
| 07-07-25 | Mon | 128.55 | 0.55 | 7.89k | 0.4% | |
| 04-07-25 | Fri | 128 | -6.3 | 2.37k | -4.7% | |
| 03-07-25 | Thu | 134.3 | 1.2 | 1.38k | 0.9% | |
| 02-07-25 | Wed | 133.1 | -2.25 | 562 | -1.7% | |
| 01-07-25 | Tue | 135.35 | -0.25 | 867 | -0.2% | |
| 30-06-25 | Mon | 135.6 | 3.9 | 2.84k | 3.0% | |
| 27-06-25 | Fri | 131.7 | -0.65 | 2.49k | -0.5% | |
| 26-06-25 | Thu | 132.35 | -0.55 | 663 | -0.4% | |
| 25-06-25 | Wed | 132.9 | 3 | 1 | 2.3% | |
| 24-06-25 | Tue | 129.9 | 0.5 | 3.37k | 0.4% | |
| 23-06-25 | Mon | 129.4 | 0 | 164 | 0.0% | |
| 20-06-25 | Fri | 129.95 | 1.45 | 623 | 1.1% | |
| 19-06-25 | Thu | 129.4 | -0.55 | 450 | -0.4% | |
| 18-06-25 | Wed | 128.5 | 0 | 1.57k | 0.0% | |
| 17-06-25 | Tue | 128.5 | -1.5 | 1.13k | -1.2% | |
| 16-06-25 | Mon | 130 | -0.4 | 1.57k | -0.3% | |
| 13-06-25 | Fri | 130.4 | -1.25 | 962 | -0.9% | |
| 12-06-25 | Thu | 131.65 | 0.55 | 427 | 0.4% | |
| 11-06-25 | Wed | 131.1 | -2.9 | 1.8k | -2.2% | |
| 10-06-25 | Tue | 134 | 2.75 | 515 | 2.1% | |
| 09-06-25 | Mon | 134 | 0 | 695 | 0.0% | |
| 06-06-25 | Fri | 131.25 | 0.45 | 3.24k | 0.3% | |
| 05-06-25 | Thu | 130.8 | -2.65 | 3.52k | -2.0% | |
| 04-06-25 | Wed | 133.45 | -0.05 | 1.93k | 0.0% | |
| 03-06-25 | Tue | 133.5 | -1.2 | 2.87k | -0.9% | |
| 02-06-25 | Mon | 134.7 | 1.7 | 1.88k | 1.3% | |
| 30-05-25 | Fri | 133 | 2.95 | 1.77k | 2.3% | |
| 29-05-25 | Thu | 130.05 | -5.2 | 7.34k | -3.8% | |
| 28-05-25 | Wed | 135.65 | 2.45 | 1.02k | 1.8% | |
| 27-05-25 | Tue | 135.25 | -0.4 | 11 | -0.3% | |
| 26-05-25 | Mon | 133.2 | 1.75 | 1.36k | 1.3% | |
| 23-05-25 | Fri | 131.45 | 2.15 | 305 | 1.6% | |
| 22-05-25 | Thu | 135.75 | -4.3 | 1.64k | -3.2% | |
| 21-05-25 | Wed | 133.6 | -1.35 | 6.62k | -1.0% | |
| 20-05-25 | Tue | 134.95 | -4 | 3.15k | -2.9% | |
| 19-05-25 | Mon | 138.95 | 5.9 | 2.68k | 4.4% | |
| 16-05-25 | Fri | 133.05 | -1.95 | 2.08k | -1.4% | |
| 15-05-25 | Thu | 135 | -1.25 | 3.86k | -0.9% | |
| 14-05-25 | Wed | 136.25 | -0.7 | 1.13k | -0.5% | |
| 13-05-25 | Tue | 136.95 | 1 | 1.21k | 0.7% | |
| 12-05-25 | Mon | 135.95 | 5.5 | 5.22k | 4.2% | |
| 09-05-25 | Fri | 130.45 | -5.2 | 3.43k | -3.8% | |
| 08-05-25 | Thu | 125.45 | -4.5 | 636 | -3.5% | |
| 07-05-25 | Wed | 135.65 | 10.2 | 7.43k | 8.1% | |
| 06-05-25 | Tue | 129.95 | -0.45 | 563 | -0.3% | |
| 05-05-25 | Mon | 130.4 | 2.2 | 874 | 1.7% | |
| 02-05-25 | Fri | 128.2 | 0.15 | 754 | 0.1% | |
| 30-04-25 | Wed | 128.05 | -2.95 | 778 | -2.3% | |
| 29-04-25 | Tue | 131 | -0.6 | 2 | -0.5% | |
| 28-04-25 | Mon | 131.6 | 0.1 | 625 | 0.1% | |
| 25-04-25 | Fri | 131.5 | -0.15 | 799 | -0.1% | |
| 24-04-25 | Thu | 131.65 | -5.15 | 1.53k | -3.8% | |
| 23-04-25 | Wed | 136.8 | 2.85 | 161 | 2.1% | |
| 22-04-25 | Tue | 133.95 | 2.15 | 850 | 1.6% | |
| 21-04-25 | Mon | 131.8 | -1.4 | 1.48k | -1.1% | |
| 17-04-25 | Thu | 133.2 | 1.15 | 1.39k | 0.9% | |
| 16-04-25 | Wed | 132.05 | -2.35 | 420 | -1.7% | |
| 15-04-25 | Tue | 134.4 | 3.25 | 1.5k | 2.5% | |
| 11-04-25 | Fri | 131.15 | 0.85 | 3.11k | 0.7% | |
| 09-04-25 | Wed | 130.3 | -5.7 | 991 | -4.2% | |
| 08-04-25 | Tue | 136 | 6 | 6.57k | 4.6% | |
| 07-04-25 | Mon | 130 | -7.95 | 29.38k | -5.8% | |
| 04-04-25 | Fri | 137.95 | -1.85 | 245 | -1.3% | |
| 03-04-25 | Thu | 139.8 | 3.55 | 1.55k | 2.6% | |
| 02-04-25 | Wed | 136.25 | -5.55 | 60 | -3.9% | |
| 01-04-25 | Tue | 141.8 | 0 | 200 | 0.0% | |
| 28-03-25 | Fri | 138.5 | -1.5 | 28.96k | -1.1% | |
| 27-03-25 | Thu | 141.8 | 3.3 | 144 | 2.4% | |
| 26-03-25 | Wed | 140 | -1.6 | 21.03k | -1.1% | |