Price Data Selection & Download
Bhilwara Spinners Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3346 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse BHILSPIN annual financials for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹187.80
August 06, 2024
BSE Exchange
Share Price All Time Low
₹2.57
February 25, 2014
BSE Exchange
Highest Volume Trading Day
194,559
January 03, 2008 • ₹37.90
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
BHILSPIN daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹128.50 | ₹131.50 | ₹126.00 | ₹128.55 | 3,441 |
| 2026-07-23 | ₹126.60 | ₹131.00 | ₹126.10 | ₹126.15 | 1,602 |
| 2026-07-22 | ₹134.90 | ₹134.90 | ₹130.25 | ₹131.20 | 1,367 |
| 2026-07-21 | ₹130.15 | ₹130.15 | ₹125.35 | ₹127.35 | 1,341 |
| 2026-07-20 | ₹152.95 | ₹152.95 | ₹125.60 | ₹128.80 | 1,046 |
| 2026-07-17 | ₹125.00 | ₹131.85 | ₹125.00 | ₹128.15 | 64 |
| 2026-07-16 | ₹126.00 | ₹129.90 | ₹124.70 | ₹125.10 | 288 |
| 2026-07-15 | ₹126.85 | ₹130.70 | ₹124.80 | ₹126.95 | 649 |
| 2026-07-14 | ₹132.75 | ₹132.75 | ₹125.85 | ₹126.85 | 1,061 |
| 2026-07-13 | ₹132.55 | ₹139.50 | ₹128.00 | ₹128.00 | 5,989 |
| 2026-07-10 | ₹131.80 | ₹131.80 | ₹129.00 | ₹129.00 | 21 |
| 2026-07-09 | ₹131.95 | ₹131.95 | ₹125.70 | ₹125.95 | 572 |
| 2026-07-08 | ₹127.95 | ₹129.00 | ₹122.80 | ₹123.95 | 3,510 |
| 2026-07-07 | ₹131.50 | ₹131.50 | ₹123.20 | ₹124.10 | 638 |
| 2026-07-06 | ₹135.00 | ₹135.00 | ₹125.15 | ₹128.90 | 479 |
| 2026-07-03 | ₹132.70 | ₹132.70 | ₹125.30 | ₹126.55 | 1,227 |
| 2026-07-02 | ₹128.85 | ₹128.85 | ₹124.40 | ₹125.05 | 1,468 |
| 2026-07-01 | ₹131.00 | ₹131.00 | ₹123.05 | ₹124.35 | 743 |
| 2026-06-30 | ₹133.35 | ₹133.35 | ₹126.30 | ₹128.50 | 1,729 |
| 2026-06-29 | ₹131.20 | ₹141.00 | ₹124.95 | ₹128.85 | 13,537 |
| 2026-06-25 | ₹128.80 | ₹128.80 | ₹120.15 | ₹125.00 | 3,399 |
| 2026-06-24 | ₹129.80 | ₹129.80 | ₹122.00 | ₹122.80 | 2,404 |
| 2026-06-23 | ₹126.95 | ₹130.00 | ₹120.00 | ₹121.55 | 3,078 |
| 2026-06-22 | ₹122.00 | ₹124.75 | ₹121.00 | ₹124.00 | 824 |
| 2026-06-19 | ₹117.05 | ₹122.90 | ₹117.05 | ₹120.10 | 450 |
| 2026-06-18 | ₹128.00 | ₹128.00 | ₹122.30 | ₹123.90 | 117 |
| 2026-06-17 | ₹128.95 | ₹128.95 | ₹123.95 | ₹124.00 | 205 |
| 2026-06-16 | ₹119.00 | ₹122.60 | ₹115.10 | ₹122.05 | 621 |
| 2026-06-15 | ₹125.45 | ₹125.45 | ₹114.80 | ₹115.75 | 12,943 |
| 2026-06-12 | ₹126.00 | ₹126.00 | ₹116.25 | ₹120.75 | 5,902 |
| 2026-06-11 | ₹126.95 | ₹126.95 | ₹118.00 | ₹119.15 | 782 |
| 2026-06-10 | ₹117.15 | ₹128.95 | ₹117.15 | ₹122.40 | 2,856 |
| 2026-06-09 | ₹119.70 | ₹126.00 | ₹117.00 | ₹123.90 | 2,813 |
| 2026-06-08 | ₹110.00 | ₹116.90 | ₹110.00 | ₹116.85 | 225 |
| 2026-06-05 | ₹117.00 | ₹117.00 | ₹111.25 | ₹115.45 | 2,453 |
| 2026-06-04 | ₹117.00 | ₹117.00 | ₹110.00 | ₹112.20 | 12,933 |
| 2026-06-03 | ₹126.75 | ₹126.75 | ₹107.00 | ₹112.00 | 16,169 |
| 2026-06-02 | ₹124.70 | ₹124.70 | ₹114.65 | ₹117.00 | 9,310 |
| 2026-06-01 | ₹128.20 | ₹128.20 | ₹119.00 | ₹119.05 | 9,252 |
| 2026-05-29 | ₹118.05 | ₹126.90 | ₹117.65 | ₹118.50 | 20,577 |
| 2026-05-27 | ₹116.50 | ₹125.00 | ₹116.50 | ₹117.65 | 27,536 |
| 2026-05-26 | ₹119.35 | ₹119.35 | ₹117.60 | ₹117.70 | 388 |
| 2026-05-25 | ₹121.95 | ₹121.95 | ₹115.00 | ₹117.00 | 19,682 |
| 2026-05-22 | ₹125.90 | ₹125.90 | ₹116.10 | ₹117.05 | 34,680 |
| 2026-05-21 | ₹131.95 | ₹131.95 | ₹116.95 | ₹117.90 | 29,780 |
| 2026-05-20 | ₹133.85 | ₹133.85 | ₹116.10 | ₹120.00 | 10,004 |
| 2026-05-19 | ₹121.00 | ₹131.00 | ₹116.60 | ₹124.05 | 4,165 |
| 2026-05-18 | ₹125.05 | ₹131.00 | ₹122.00 | ₹124.20 | 5,542 |
| 2026-05-15 | ₹122.00 | ₹125.00 | ₹122.00 | ₹122.00 | 191 |
| 2026-05-14 | ₹126.05 | ₹126.05 | ₹117.50 | ₹121.00 | 1,428 |
| 2026-05-13 | ₹126.95 | ₹126.95 | ₹119.05 | ₹120.05 | 1,805 |
| 2026-05-12 | ₹120.45 | ₹129.00 | ₹119.00 | ₹119.00 | 3,387 |
| 2026-05-11 | ₹115.40 | ₹120.00 | ₹115.00 | ₹117.45 | 2,385 |
| 2026-05-08 | ₹115.45 | ₹115.45 | ₹108.00 | ₹114.35 | 215 |
| 2026-05-07 | ₹117.00 | ₹117.00 | ₹112.05 | ₹114.50 | 15 |
| 2026-05-06 | ₹113.00 | ₹113.00 | ₹110.05 | ₹112.65 | 718 |
| 2026-05-05 | ₹114.45 | ₹114.45 | ₹108.00 | ₹111.95 | 666 |
| 2026-05-04 | ₹109.15 | ₹114.90 | ₹109.15 | ₹110.30 | 400 |
| 2026-04-30 | ₹116.00 | ₹116.00 | ₹107.15 | ₹109.10 | 116 |
| 2026-04-29 | ₹118.75 | ₹118.75 | ₹111.25 | ₹111.25 | 473 |
| 2026-04-28 | ₹117.90 | ₹117.90 | ₹111.00 | ₹116.80 | 1,089 |
| 2026-04-27 | ₹115.50 | ₹115.50 | ₹114.70 | ₹115.00 | 325 |
| 2026-04-24 | ₹114.90 | ₹114.90 | ₹114.90 | ₹114.90 | 1 |
| 2026-04-23 | ₹110.50 | ₹115.00 | ₹110.50 | ₹113.70 | 1,521 |
| 2026-04-22 | ₹112.80 | ₹112.80 | ₹110.00 | ₹111.60 | 505 |
| 2026-04-21 | ₹114.00 | ₹114.00 | ₹111.00 | ₹113.35 | 256 |
| 2026-04-20 | ₹109.00 | ₹114.00 | ₹109.00 | ₹111.00 | 2,603 |
| 2026-04-17 | ₹115.95 | ₹115.95 | ₹108.90 | ₹114.80 | 263 |
| 2026-04-16 | ₹117.75 | ₹117.75 | ₹110.00 | ₹113.65 | 1,203 |
| 2026-04-15 | ₹112.90 | ₹117.90 | ₹110.50 | ₹114.75 | 915 |
| 2026-04-13 | ₹114.00 | ₹114.00 | ₹112.90 | ₹112.90 | 31 |
| 2026-04-10 | ₹113.75 | ₹118.65 | ₹107.00 | ₹112.10 | 2,857 |
| 2026-04-09 | ₹111.95 | ₹114.35 | ₹111.95 | ₹113.75 | 1,182 |
| 2026-04-08 | ₹121.00 | ₹121.00 | ₹110.00 | ₹110.40 | 3,677 |
| 2026-04-07 | ₹119.95 | ₹119.95 | ₹112.00 | ₹118.70 | 202 |
| 2026-04-06 | ₹107.75 | ₹119.00 | ₹107.75 | ₹117.80 | 182 |
| 2026-04-02 | ₹115.00 | ₹115.00 | ₹110.25 | ₹113.85 | 390 |
| 2026-04-01 | ₹110.00 | ₹116.00 | ₹110.00 | ₹113.85 | 845 |
| 2026-03-30 | ₹108.95 | ₹108.95 | ₹107.55 | ₹107.55 | 143 |
| 2026-03-27 | ₹107.00 | ₹110.00 | ₹100.10 | ₹101.00 | 220 |
| 2026-03-25 | ₹118.95 | ₹118.95 | ₹103.00 | ₹107.00 | 3,456 |
| 2026-03-24 | ₹110.00 | ₹110.00 | ₹109.50 | ₹110.00 | 102 |
| 2026-03-23 | ₹114.00 | ₹114.00 | ₹106.00 | ₹110.00 | 11,475 |
| 2026-03-20 | ₹111.95 | ₹111.95 | ₹103.00 | ₹111.55 | 4,367 |
| 2026-03-19 | ₹110.00 | ₹110.00 | ₹109.85 | ₹109.90 | 56 |
| 2026-03-18 | ₹108.00 | ₹110.85 | ₹108.00 | ₹110.30 | 146 |
| 2026-03-17 | ₹105.00 | ₹108.00 | ₹105.00 | ₹108.00 | 2,152 |
| 2026-03-16 | ₹105.00 | ₹105.00 | ₹102.00 | ₹105.00 | 92 |
| 2026-03-13 | ₹110.85 | ₹110.85 | ₹100.00 | ₹105.00 | 13,894 |
| 2026-03-12 | ₹111.95 | ₹111.95 | ₹102.50 | ₹104.55 | 17,102 |
| 2026-03-11 | ₹105.55 | ₹109.00 | ₹105.55 | ₹109.00 | 13 |
| 2026-03-10 | ₹109.45 | ₹109.45 | ₹109.00 | ₹109.00 | 45 |
| 2026-03-09 | ₹105.25 | ₹110.95 | ₹105.25 | ₹109.45 | 10,227 |
| 2026-03-06 | ₹114.95 | ₹114.95 | ₹110.95 | ₹111.00 | 162 |
| 2026-03-05 | ₹106.30 | ₹111.95 | ₹106.30 | ₹110.95 | 673 |
| 2026-03-04 | ₹105.05 | ₹111.95 | ₹105.05 | ₹111.95 | 21 |
| 2026-03-02 | ₹106.50 | ₹112.80 | ₹104.20 | ₹112.50 | 5,614 |
| 2026-02-27 | ₹113.95 | ₹113.95 | ₹108.65 | ₹112.85 | 332 |
| 2026-02-26 | ₹116.70 | ₹116.70 | ₹105.40 | ₹110.00 | 5,136 |
| 2026-02-25 | ₹117.80 | ₹117.80 | ₹108.05 | ₹111.70 | 15,642 |
| 2026-02-24 | ₹111.80 | ₹117.55 | ₹105.00 | ₹114.80 | 8,257 |
| 2026-02-23 | ₹114.00 | ₹114.00 | ₹105.00 | ₹107.30 | 9,000 |
| 2026-02-20 | ₹115.00 | ₹115.00 | ₹110.00 | ₹110.00 | 14,163 |
| 2026-02-19 | ₹118.00 | ₹118.00 | ₹111.50 | ₹112.40 | 637 |
| 2026-02-18 | ₹112.05 | ₹118.00 | ₹112.05 | ₹116.95 | 250 |
| 2026-02-17 | ₹119.65 | ₹119.65 | ₹112.30 | ₹112.50 | 125 |
| 2026-02-16 | ₹112.00 | ₹117.65 | ₹111.85 | ₹117.65 | 6,935 |
| 2026-02-13 | ₹116.90 | ₹116.90 | ₹111.05 | ₹111.90 | 398 |
| 2026-02-12 | ₹121.75 | ₹121.75 | ₹112.00 | ₹112.45 | 471 |
| 2026-02-11 | ₹121.00 | ₹121.00 | ₹115.00 | ₹118.90 | 1,348 |
| 2026-02-10 | ₹121.00 | ₹121.00 | ₹118.45 | ₹119.00 | 156 |
| 2026-02-09 | ₹113.40 | ₹118.90 | ₹113.40 | ₹118.70 | 2,021 |
| 2026-02-06 | ₹114.00 | ₹114.00 | ₹109.00 | ₹109.15 | 1,129 |
| 2026-02-05 | ₹120.00 | ₹120.00 | ₹108.50 | ₹110.30 | 11,972 |
| 2026-02-04 | ₹116.00 | ₹116.00 | ₹112.00 | ₹113.05 | 6,773 |
| 2026-02-03 | ₹121.85 | ₹121.85 | ₹114.65 | ₹119.80 | 1,122 |
| 2026-02-02 | ₹118.65 | ₹119.20 | ₹113.35 | ₹113.65 | 961 |
| 2026-02-01 | ₹123.00 | ₹123.00 | ₹118.00 | ₹118.65 | 2,532 |
| 2026-01-30 | ₹116.60 | ₹119.00 | ₹116.60 | ₹119.00 | 150 |
| 2026-01-29 | ₹118.95 | ₹118.95 | ₹113.05 | ₹116.60 | 360 |
| 2026-01-28 | ₹112.65 | ₹123.05 | ₹109.05 | ₹119.75 | 2,000 |
| 2026-01-27 | ₹113.00 | ₹118.00 | ₹111.60 | ₹112.65 | 2,000 |
| 2026-01-23 | ₹117.75 | ₹123.85 | ₹117.75 | ₹123.85 | 171 |
| 2026-01-22 | ₹117.40 | ₹124.80 | ₹117.40 | ₹124.80 | 186 |
| 2026-01-21 | ₹134.30 | ₹134.30 | ₹119.80 | ₹119.80 | 6,003 |
| 2026-01-20 | ₹118.95 | ₹135.00 | ₹112.10 | ₹115.70 | 10,556 |
| 2026-01-19 | ₹109.05 | ₹120.00 | ₹109.05 | ₹119.85 | 4,604 |
| 2026-01-16 | ₹115.90 | ₹121.00 | ₹111.00 | ₹117.00 | 4,778 |
| 2026-01-14 | ₹124.00 | ₹124.00 | ₹100.00 | ₹105.50 | 1,045 |
| 2026-01-13 | ₹99.65 | ₹104.00 | ₹99.65 | ₹104.00 | 847 |
| 2026-01-12 | ₹100.00 | ₹100.05 | ₹98.90 | ₹99.65 | 721 |
| 2026-01-09 | ₹101.95 | ₹105.90 | ₹100.00 | ₹102.50 | 726 |
| 2026-01-08 | ₹104.90 | ₹104.90 | ₹101.00 | ₹104.00 | 52 |
| 2026-01-07 | ₹100.10 | ₹103.95 | ₹100.00 | ₹102.95 | 936 |
| 2026-01-06 | ₹104.00 | ₹104.00 | ₹104.00 | ₹104.00 | 100 |
| 2026-01-05 | ₹101.80 | ₹102.00 | ₹100.10 | ₹102.00 | 632 |
| 2026-01-02 | ₹102.50 | ₹105.50 | ₹101.75 | ₹101.80 | 814 |
| 2026-01-01 | ₹106.00 | ₹106.00 | ₹103.00 | ₹103.00 | 1,233 |
Bhilwara Spinners Share Price Performance Analysis (Jan 2008 - Jul 2026)
BHILSPIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+24.81%
₹103.00 → ₹128.55
Year to Date
Price Volatility
6.21%
Low Volatility
Year to Date
Average Daily Volume
3,673
Year to Date Average
BSE Exchange
Bhilwara Spinners Share Price History – Frequently Asked Questions
Common questions about BHILSPIN historical data and records. For live price, key ratios and fundamentals, see Bhilwara Spinners stock price NSE.
What is the all-time high share price of Bhilwara Spinners (BHILSPIN)?
The all-time high share price of Bhilwara Spinners was ₹187.8 recorded on August 06, 2024 on the BSE exchange.
What is the all-time low share price of Bhilwara Spinners (BHILSPIN)?
The all-time low share price of Bhilwara Spinners was ₹2.57 recorded on February 25, 2014 on the BSE exchange.
How can I download BHILSPIN historical share price data?
You can download Bhilwara Spinners historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BHILSPIN shares?
The highest trading volume day for Bhilwara Spinners was 194,559 shares traded on January 03, 2008 on the BSE exchange, with share price at ₹37.9.