India markets closed

Bhilwara Technical Textiles Limited (BTTL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
6.03-0.03 (-0.50%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
01-Mar-20215.916.205.776.036.037,647
26-Feb-20216.286.285.866.066.065,340
25-Feb-20216.056.285.855.995.995,445
24-Feb-20216.316.595.996.006.006,457
23-Feb-20216.246.305.766.306.307,956
22-Feb-20216.256.255.856.006.002,232
19-Feb-20216.446.455.906.106.103,706
18-Feb-20216.316.316.006.156.1510,911
17-Feb-20215.996.055.656.016.0127,495
16-Feb-20215.805.995.605.775.7725,404
15-Feb-20215.816.375.805.895.894,310
12-Feb-20216.736.746.106.106.1019,844
11-Feb-20216.306.426.146.426.427,215
11-Feb-20210.4 Dividend
10-Feb-20216.006.285.786.125.728,837
09-Feb-20215.826.335.745.995.605,102
08-Feb-20215.806.095.576.035.6417,137
05-Feb-20216.186.195.665.805.422,878
04-Feb-20215.956.045.685.905.514,031
03-Feb-20215.566.105.565.765.383,606
02-Feb-20215.405.855.375.815.4314,072
01-Feb-20215.585.585.205.585.2211,198
29-Jan-20215.285.565.255.324.9720,318
28-Jan-20215.685.685.265.304.954,358
27-Jan-20215.955.955.405.475.112,572
25-Jan-20216.036.105.735.815.4326,494
22-Jan-20216.106.505.806.365.9485,494
21-Jan-20217.007.006.376.375.958,434
20-Jan-20216.657.476.656.956.504,293
19-Jan-20217.537.536.707.016.5518,209
18-Jan-20216.866.866.006.866.4120,188
15-Jan-20217.007.006.176.245.8336,908
14-Jan-20216.997.046.026.736.2950,900
13-Jan-20217.397.456.306.405.9828,280
12-Jan-20216.857.486.806.806.3627,072
11-Jan-20216.706.906.296.806.3624,958
08-Jan-20216.106.716.056.415.9922,291
07-Jan-20216.456.896.006.105.7021,814
06-Jan-20216.296.495.506.305.8937,223
05-Jan-20215.905.965.505.905.5110,273
04-Jan-20215.805.845.265.845.4624,476
01-Jan-20215.445.445.085.314.965,749
31-Dec-20205.155.485.005.174.833,108
30-Dec-20205.155.155.155.154.81250
29-Dec-20205.055.255.055.154.814,521
28-Dec-20205.245.255.015.054.727,595
24-Dec-20205.385.385.205.244.90726
23-Dec-20205.305.485.005.385.032,896
22-Dec-20205.145.154.655.154.8113,728
21-Dec-20205.705.704.805.104.7713,170
18-Dec-20205.405.485.195.284.931,679
17-Dec-20205.935.935.195.294.947,307
16-Dec-20205.235.865.235.405.059,292
15-Dec-20205.875.875.155.605.231,731
14-Dec-20205.905.995.305.395.0411,745
11-Dec-20205.936.445.555.735.3611,014
10-Dec-20206.026.255.555.935.5412,060
09-Dec-20205.856.435.505.855.4713,982
08-Dec-20205.756.105.755.855.472,272
07-Dec-20205.285.755.285.755.3712,175
04-Dec-20205.685.685.155.234.8920,109
03-Dec-20204.855.504.855.174.8319,433
02-Dec-20205.255.504.705.004.6714,695
01-Dec-20205.505.504.865.004.672,798
27-Nov-20205.555.594.875.084.756,685
26-Nov-20204.995.094.505.094.767,990
25-Nov-20205.005.004.394.654.3513,816
24-Nov-20204.494.854.224.614.318,556
23-Nov-20204.944.944.434.484.193,097
20-Nov-20204.634.804.154.514.2212,754
19-Nov-20204.704.704.224.504.214,938
18-Nov-20204.784.784.184.584.284,227
17-Nov-20204.714.714.104.404.1112,704
14-Nov-2020------
13-Nov-20203.844.303.844.294.015,787
12-Nov-20204.344.353.764.113.8431,740
11-Nov-20203.953.963.453.963.7019,718
10-Nov-20203.433.963.433.603.369,522
09-Nov-20204.214.213.513.793.545,023
06-Nov-20203.603.953.413.843.592,378
05-Nov-20203.413.713.363.713.476,197
04-Nov-20203.743.793.713.733.4935
03-Nov-20203.343.683.303.453.225,178
02-Nov-20203.583.913.253.393.172,549
30-Oct-20204.194.193.553.583.354,387
29-Oct-20203.793.893.553.863.611,856
28-Oct-20203.673.883.533.603.363,129
27-Oct-20203.663.893.663.743.5012,714
26-Oct-20204.004.003.833.863.611,216
23-Oct-20203.994.143.794.043.786,756
22-Oct-20203.564.193.563.773.52874
21-Oct-20203.894.143.783.903.651,091
20-Oct-20203.803.893.663.823.571,905
19-Oct-20203.983.993.643.663.424,833
16-Oct-20204.054.053.653.713.474,516
15-Oct-20204.184.183.704.053.794,485
14-Oct-20203.973.983.713.983.722,603
13-Oct-20203.784.573.783.973.7111,616
12-Oct-20204.154.193.514.193.924,986
09-Oct-20203.814.193.813.843.592,108
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...