India Markets closed

Bhilwara Technical Textiles Limited (BTTL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
5.23+0.06 (+1.16%)
At close: 3:27PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
04-Dec-20205.685.685.155.235.2320,109
03-Dec-20204.855.504.855.175.1719,433
02-Dec-20205.255.504.705.005.0014,695
01-Dec-20205.505.504.865.005.002,798
27-Nov-20205.555.594.875.085.086,685
26-Nov-20204.995.094.505.095.097,990
25-Nov-20205.005.004.394.654.6513,816
24-Nov-20204.494.854.224.614.618,556
23-Nov-20204.944.944.434.484.483,097
20-Nov-20204.634.804.154.514.5112,754
19-Nov-20204.704.704.224.504.504,938
18-Nov-20204.784.784.184.584.584,227
17-Nov-20204.714.714.104.404.4012,704
14-Nov-2020------
13-Nov-20203.844.303.844.294.295,787
12-Nov-20204.344.353.764.114.1131,740
11-Nov-20203.953.963.453.963.9619,718
10-Nov-20203.433.963.433.603.609,522
09-Nov-20204.214.213.513.793.795,023
06-Nov-20203.603.953.413.843.842,378
05-Nov-20203.413.713.363.713.716,197
04-Nov-20203.743.793.713.733.7335
03-Nov-20203.343.683.303.453.455,178
02-Nov-20203.583.913.253.393.392,549
30-Oct-20204.194.193.553.583.584,387
29-Oct-20203.793.893.553.863.861,856
28-Oct-20203.673.883.533.603.603,129
27-Oct-20203.663.893.663.743.7412,714
26-Oct-20204.004.003.833.863.861,216
23-Oct-20203.994.143.794.044.046,756
22-Oct-20203.564.193.563.773.77874
21-Oct-20203.894.143.783.903.901,091
20-Oct-20203.803.893.663.823.821,905
19-Oct-20203.983.993.643.663.664,833
16-Oct-20204.054.053.653.713.714,516
15-Oct-20204.184.183.704.054.054,485
14-Oct-20203.973.983.713.983.982,603
13-Oct-20203.784.573.783.973.9711,616
12-Oct-20204.154.193.514.194.194,986
09-Oct-20203.814.193.813.843.842,108
08-Oct-20203.904.153.904.144.142,172
07-Oct-20204.174.173.793.903.901,660
06-Oct-20204.174.173.983.983.98975
05-Oct-20204.004.203.804.184.186,311
01-Oct-20204.044.053.994.004.003,583
30-Sep-20203.914.203.914.204.20240
29-Sep-20204.104.293.904.084.082,336
28-Sep-20204.204.204.004.104.10691
25-Sep-20203.964.093.964.094.09611
24-Sep-20204.354.353.953.963.96944
23-Sep-20204.154.393.994.154.152,956
22-Sep-20203.904.253.854.194.19603
21-Sep-20204.264.304.054.054.052,133
18-Sep-20204.704.704.264.264.269,304
17-Sep-20204.164.584.164.484.485,191
16-Sep-20204.204.413.994.374.3713,887
15-Sep-20204.324.343.984.204.209,704
14-Sep-20204.304.494.074.164.169,795
11-Sep-20204.724.724.284.284.2827,070
10-Sep-20204.604.904.444.504.504,395
09-Sep-20204.674.674.674.674.67250
08-Sep-20205.095.094.654.904.901,186
07-Sep-20204.905.094.634.904.903,828
04-Sep-20204.824.864.824.854.85425
03-Sep-20204.924.924.514.634.631,409
02-Sep-20204.394.714.394.714.716
01-Sep-20204.414.854.394.494.492,429
31-Aug-20204.605.034.604.624.62625
28-Aug-20204.604.834.604.804.804,468
27-Aug-20204.624.894.604.604.604,573
26-Aug-20205.015.014.804.804.801,505
25-Aug-20204.404.854.404.804.803,753
24-Aug-20204.554.844.554.624.623,711
21-Aug-20204.805.094.614.614.617,818
20-Aug-20204.905.244.814.854.852,575
19-Aug-20205.255.255.005.005.00425
18-Aug-20205.235.655.235.255.252,950
17-Aug-20205.505.505.255.505.505
14-Aug-20205.996.055.515.515.517,676
13-Aug-20205.405.935.405.805.804,358
12-Aug-20205.425.705.425.655.651,192
11-Aug-20205.765.765.265.705.7012,810
10-Aug-20205.105.555.105.495.4913,244
07-Aug-20205.305.405.045.305.301,108
06-Aug-20205.415.414.915.305.306,081
05-Aug-20205.165.164.755.165.161,409
04-Aug-20205.155.324.904.924.922,833
03-Aug-20204.995.234.855.155.153,944
31-Jul-20204.905.084.864.994.99790
30-Jul-20204.885.134.755.115.111,927
29-Jul-20205.395.394.894.894.892,931
28-Jul-20205.205.264.765.145.143,962
27-Jul-20205.505.505.015.015.012,236
24-Jul-20205.435.434.945.275.271,552
23-Jul-20205.435.434.935.195.193,129
22-Jul-20205.015.254.765.185.184,096
21-Jul-20204.995.014.765.015.013,689
20-Jul-20205.255.254.754.784.781,800
17-Jul-20205.185.184.935.005.004,099
16-Jul-20204.955.184.715.185.181,576
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...