Bhilwara Technical Textiles Limited BTTL
NSE · India · Process Industries
INR 39.50-1.48 (-3.61%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 40.98 | +2.55% | INR 40.76 | INR 41.50 | INR 38.25 | 1.49K |
| 2026-09-29 | INR 39.96 | +3.79% | INR 39.50 | INR 40.40 | INR 36.80 | 4.53K |
| 2026-09-28 | INR 38.50 | -4.94% | INR 40.50 | INR 40.50 | INR 38.50 | 5.07K |
| 2026-09-25 | INR 40.50 | +3.85% | INR 39.00 | INR 40.88 | INR 39.00 | 1.93K |
| 2026-09-24 | INR 39.00 | -2.50% | INR 40.00 | INR 40.00 | INR 38.41 | 542 |
| 2026-09-23 | INR 40.00 | +1.27% | INR 39.31 | INR 40.44 | INR 39.31 | 4.61K |
| 2026-09-22 | INR 39.50 | -0.85% | INR 41.00 | INR 41.00 | INR 39.50 | 11.16K |
| 2026-09-21 | INR 39.84 | +0.50% | INR 39.50 | INR 40.70 | INR 37.80 | 8.77K |
| 2026-09-18 | INR 39.64 | -3.67% | INR 41.50 | INR 41.50 | INR 39.10 | 2.29K |
| 2026-09-17 | INR 41.15 | -1.77% | INR 42.73 | INR 42.73 | INR 39.80 | 11.39K |
| 2026-09-16 | INR 41.89 | +2.72% | INR 40.65 | INR 41.90 | INR 40.65 | 3.26K |
| 2026-09-15 | INR 40.78 | -4.05% | INR 42.50 | INR 42.50 | INR 40.60 | 10.56K |
| 2026-09-11 | INR 42.50 | +0.02% | INR 42.65 | INR 42.65 | INR 42.50 | 188 |
| 2026-09-10 | INR 42.49 | +0.47% | INR 41.29 | INR 42.99 | INR 40.18 | 14.94K |
| 2026-09-09 | INR 42.29 | -0.17% | INR 43.21 | INR 43.21 | INR 40.65 | 5.07K |
| 2026-09-08 | INR 42.36 | +2.42% | INR 41.50 | INR 42.45 | INR 41.00 | 5.02K |
| 2026-09-07 | INR 41.36 | -0.41% | INR 42.56 | INR 42.56 | INR 41.06 | 1.31K |
| 2026-09-04 | INR 41.53 | -2.65% | INR 43.08 | INR 43.49 | INR 41.00 | 4.17K |
| 2026-09-03 | INR 42.66 | +1.35% | INR 42.09 | INR 43.50 | INR 40.50 | 4.58K |
| 2026-09-02 | INR 42.09 | -2.55% | INR 43.00 | INR 43.00 | INR 41.20 | 8.58K |
| 2026-09-01 | INR 43.19 | +0.23% | INR 43.00 | INR 43.99 | INR 41.00 | 2.19K |
| 2026-08-31 | INR 43.09 | -0.71% | INR 43.50 | INR 43.60 | INR 43.00 | 1.67K |
| 2026-08-28 | INR 43.40 | +0.09% | INR 43.45 | INR 43.49 | INR 43.06 | 2.80K |
| 2026-08-27 | INR 43.36 | -3.69% | INR 45.24 | INR 46.89 | INR 43.25 | 2.45K |
| 2026-08-26 | INR 45.02 | -0.90% | INR 45.21 | INR 45.40 | INR 44.25 | 1.03K |
| 2026-08-25 | INR 45.43 | +2.60% | INR 44.50 | INR 45.50 | INR 44.00 | 1.11K |
| 2026-08-24 | INR 44.28 | -2.17% | INR 45.26 | INR 47.40 | INR 44.05 | 4.76K |
| 2026-08-21 | INR 45.26 | +1.50% | INR 44.55 | INR 46.81 | INR 42.50 | 11.27K |
| 2026-08-20 | INR 44.59 | +3.41% | INR 44.20 | INR 45.00 | INR 42.55 | 2.92K |
| 2026-08-19 | INR 43.12 | -2.80% | INR 44.00 | INR 44.00 | INR 42.36 | 6.02K |
| 2026-08-18 | INR 44.36 | +0.89% | INR 43.06 | INR 44.69 | INR 43.06 | 1.61K |
| 2026-08-17 | INR 43.97 | +2.26% | INR 42.54 | INR 44.19 | INR 41.60 | 3.05K |
| 2026-08-14 | INR 43.00 | +1.61% | INR 42.74 | INR 43.19 | INR 40.75 | 3.08K |
| 2026-08-13 | INR 42.32 | -3.69% | INR 41.80 | INR 44.24 | INR 41.75 | 5.34K |
| 2026-08-12 | INR 43.94 | -0.59% | INR 45.09 | INR 45.30 | INR 41.99 | 11.50K |
| 2026-08-11 | INR 44.20 | +3.03% | INR 42.41 | INR 45.04 | INR 41.62 | 20.92K |
| 2026-08-10 | INR 42.90 | -2.94% | INR 43.36 | INR 45.95 | INR 42.41 | 7.05K |
| 2026-08-07 | INR 44.20 | -2.92% | INR 45.53 | INR 46.40 | INR 44.01 | 3.15K |
| 2026-08-06 | INR 45.53 | -4.45% | INR 46.41 | INR 47.61 | INR 45.27 | 5.40K |
| 2026-08-05 | INR 47.65 | +2.23% | INR 46.61 | INR 47.98 | INR 46.61 | 1.21K |
| 2026-08-04 | INR 46.61 | +1.02% | INR 46.49 | INR 48.44 | INR 46.00 | 8.25K |
| 2026-08-03 | INR 46.14 | -2.82% | INR 45.32 | INR 46.36 | INR 45.11 | 15.77K |
| 2026-07-31 | INR 47.48 | +1.52% | INR 47.71 | INR 47.71 | INR 45.00 | 6.50K |
| 2026-07-30 | INR 46.77 | -0.21% | INR 46.40 | INR 47.72 | INR 45.40 | 1.68K |
| 2026-07-29 | INR 46.87 | -1.74% | INR 48.00 | INR 48.49 | INR 45.32 | 8.55K |
| 2026-07-28 | INR 47.70 | -1.85% | INR 48.50 | INR 48.84 | INR 47.51 | 3.13K |
| 2026-07-27 | INR 48.60 | -2.55% | INR 47.61 | INR 50.00 | INR 47.61 | 5.57K |
| 2026-07-24 | INR 49.87 | +3.08% | INR 48.20 | INR 50.30 | INR 47.51 | 3.91K |
| 2026-07-23 | INR 48.38 | -2.93% | INR 51.00 | INR 51.88 | INR 47.55 | 7.15K |
| 2026-07-22 | INR 49.84 | +4.88% | INR 47.52 | INR 49.89 | INR 47.52 | 12.67K |
| 2026-07-21 | INR 47.52 | -3.53% | INR 48.27 | INR 50.00 | INR 46.80 | 13.66K |
| 2026-07-20 | INR 49.26 | -4.85% | INR 51.77 | INR 51.77 | INR 49.19 | 16.06K |
| 2026-07-17 | INR 51.77 | -4.38% | INR 54.00 | INR 54.00 | INR 51.44 | 18.26K |
| 2026-07-16 | INR 54.14 | +1.05% | INR 52.15 | INR 55.24 | INR 50.91 | 20.39K |
| 2026-07-15 | INR 53.58 | -3.20% | INR 55.04 | INR 55.04 | INR 52.59 | 22.58K |
| 2026-07-14 | INR 55.35 | -2.89% | INR 58.23 | INR 58.23 | INR 55.30 | 10.25K |
| 2026-07-13 | INR 57.00 | +4.91% | INR 55.00 | INR 57.04 | INR 54.21 | 21.27K |
| 2026-07-10 | INR 54.33 | -0.98% | INR 56.88 | INR 57.30 | INR 53.02 | 51.48K |
| 2026-07-09 | INR 54.87 | +4.99% | INR 53.31 | INR 54.87 | INR 52.50 | 46.91K |
| 2026-07-08 | INR 52.26 | -2.55% | INR 52.00 | INR 55.60 | INR 50.80 | 97.57K |
| 2026-07-07 | INR 53.63 | -2.24% | INR 54.86 | INR 54.86 | INR 51.00 | 102.79K |
| 2026-07-06 | INR 54.86 | +9.98% | INR 51.49 | INR 54.86 | INR 51.40 | 251.61K |
| 2026-07-03 | INR 49.88 | +9.99% | INR 45.06 | INR 49.88 | INR 45.05 | 151.59K |
| 2026-07-02 | INR 45.35 | -2.45% | INR 47.00 | INR 47.50 | INR 45.00 | 18.95K |
| 2026-07-01 | INR 46.49 | +1.22% | INR 45.99 | INR 48.70 | INR 43.33 | 67.20K |
| 2026-06-30 | INR 45.93 | +0.22% | INR 44.49 | INR 47.60 | INR 42.55 | 65.38K |
| 2026-06-29 | INR 45.83 | -9.78% | INR 49.02 | INR 49.50 | INR 45.72 | 134.42K |
| 2026-06-26 | INR 50.80 | 0.00% | INR 50.80 | INR 50.80 | INR 50.80 | 0 |
| 2026-06-25 | INR 50.80 | +18.72% | INR 45.50 | INR 51.34 | INR 45.00 | 1.28M |
| 2026-06-24 | INR 42.79 | +19.99% | INR 37.97 | INR 42.79 | INR 37.05 | 571.56K |
| 2026-06-23 | INR 35.66 | +3.72% | INR 34.38 | INR 35.77 | INR 34.00 | 17.39K |
| 2026-06-22 | INR 34.38 | -0.58% | INR 34.55 | INR 35.44 | INR 34.00 | 2.29K |
| 2026-06-19 | INR 34.58 | -3.41% | INR 35.01 | INR 35.01 | INR 34.50 | 1.86K |
| 2026-06-18 | INR 35.80 | +1.62% | INR 35.01 | INR 36.00 | INR 35.01 | 4.24K |
| 2026-06-17 | INR 35.23 | +2.80% | INR 34.58 | INR 36.25 | INR 34.58 | 994 |
| 2026-06-16 | INR 34.27 | -3.46% | INR 35.50 | INR 35.55 | INR 34.10 | 3.45K |
| 2026-06-15 | INR 35.50 | +1.43% | INR 35.00 | INR 37.00 | INR 35.00 | 3.84K |
| 2026-06-12 | INR 35.00 | +0.29% | INR 34.07 | INR 35.60 | INR 34.07 | 1.62K |
| 2026-06-11 | INR 34.90 | +1.16% | INR 34.50 | INR 35.00 | INR 33.99 | 1.99K |
| 2026-06-10 | INR 34.50 | -0.35% | INR 34.50 | INR 35.34 | INR 34.49 | 1.56K |
| 2026-06-09 | INR 34.62 | -0.20% | INR 34.65 | INR 35.00 | INR 34.50 | 1.16K |
| 2026-06-08 | INR 34.69 | -1.53% | INR 34.55 | INR 35.40 | INR 34.10 | 1.56K |
| 2026-06-05 | INR 35.23 | -0.98% | INR 34.91 | INR 35.99 | INR 34.91 | 3.64K |
| 2026-06-04 | INR 35.58 | -3.60% | INR 37.00 | INR 37.00 | INR 35.11 | 4.45K |
| 2026-06-03 | INR 36.91 | -1.20% | INR 38.80 | INR 38.80 | INR 36.10 | 8.36K |
| 2026-06-02 | INR 37.36 | +8.70% | INR 34.54 | INR 38.00 | INR 33.50 | 54.73K |
| 2026-06-01 | INR 34.37 | +1.60% | INR 34.51 | INR 35.00 | INR 33.80 | 1.34K |
| 2026-05-29 | INR 33.83 | -1.71% | INR 35.50 | INR 35.50 | INR 33.05 | 14.91K |
| 2026-05-28 | INR 34.42 | 0.00% | INR 34.42 | INR 34.42 | INR 34.42 | 0 |
| 2026-05-27 | INR 34.42 | +2.59% | INR 33.75 | INR 34.69 | INR 30.00 | 12.34K |