Bhilwara Spinners share price history

BSE: 514272Textiles & ApparelsSmall Cap

Bhilwara Spinners Ltd · Face value ₹10 · Listed Sep 1993

₹116.80₹1.35 (1.14%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹118.15.

29 Oct: open ₹125.45, high ₹125.45, low ₹115.95

52-week range of traded prices to 29 Oct 2026

₹98.90Low, 12 Jan 2026₹152.95High, 20 Jul 2026

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹106 Cr2,896th largest listed
P/E: 11.81
P/B: 2.11
Dividend yield: Nonein the last 12 months
ROE: 18.8%
ROCE: 7.0%
Debt to equity: 2.07
Volume, BSE: 241

Bhilwara Spinners share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Bhilwara Spinners' share price is on record from 2 Jan 2007, when it closed at ₹10.13, to 29 Oct 2026. Its highest close was ₹173.75 on 8 Aug 2024 and its lowest ₹2.70 on 22 Oct 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	116.80	+12.4%	134.80	99.65	106.00	152.95	98.90	6,27,458
2025	103.90	−30.3%	161.00	103.25	149.00	166.95	101.00	7,04,953
2024	149.00	+105.0%	173.75	73.65	76.33	187.80	72.60	18,95,932
2023	72.70	+71.3%	79.40	36.08	43.75	79.59	33.25	9,79,647
2022	42.45	−29.8%	63.50	30.15	63.50	66.65	24.75	14,15,046
2021	60.50	+306.0%	60.50	12.00	14.90	60.50	11.60	20,01,762
2020	14.90	+137.3%	15.45	6.26	6.26	15.95	6.10	4,76,237
2019	6.28	−20.0%	17.40	6.28	7.51	17.70	6.28	3,28,803
2018	7.85	−21.5%	13.64	6.68	9.50	13.80	6.68	1,86,133
2017	10.00	+36.1%	10.88	6.68	7.35	10.89	6.51	2,26,029
2016	7.35	−38.9%	15.12	7.00	12.63	15.70	7.00	61,719
2015	12.03	+93.1%	12.03	2.95	5.93	12.03	2.81	1,00,251
2014	6.23	+94.7%	9.60	2.70	3.05	9.60	2.57	89,436
2013	3.20	−29.4%	5.69	2.70	4.52	5.69	2.62	50,727
2012	4.53	−23.7%	9.41	4.36	6.23	9.88	4.21	53,009
2011	5.94	−55.7%	19.25	5.57	13.50	20.20	5.57	76,312
2010	13.41	−18.8%	28.65	12.66	16.75	30.05	12.66	12,92,859
2009	16.51	+13.9%	16.65	8.01	15.20	17.74	7.80	2,69,685
2008	14.50	−51.2%	37.90	10.20	32.10	40.20	9.70	15,21,208
2007	29.70	–	29.70	10.13	10.49	29.70	10.07	27,13,640

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	116.80	−8.7%	126.30	134.85	112.05	15,302
Sep 2026	127.90	−3.0%	131.80	138.45	118.00	56,624
Aug 2026	131.90	+5.4%	130.95	138.00	120.10	37,533
Jul 2026	125.20	−2.6%	131.00	152.95	122.80	36,563
Jun 2026	128.50	+8.4%	128.20	141.00	107.00	1,02,002
May 2026	118.50	+8.6%	109.15	133.85	108.00	1,63,564
Apr 2026	109.10	+1.4%	110.00	121.00	107.00	18,636
Mar 2026	107.55	−4.7%	106.50	118.95	100.00	69,960
Feb 2026	112.85	−5.2%	123.00	123.00	105.00	89,360
Jan 2026	119.00	+14.5%	106.00	135.00	98.90	37,914
Dec 2025	103.90	−2.0%	114.80	114.80	101.00	1,19,801
Nov 2025	106.00	−7.9%	111.00	117.90	105.00	80,583
Oct 2025	115.15	−0.1%	117.00	134.85	105.00	22,430
Sep 2025	115.25	−5.0%	126.00	129.75	114.00	70,284
Aug 2025	121.35	−6.6%	130.50	130.50	115.80	21,228
Jul 2025	129.90	−4.2%	135.95	137.00	121.10	29,278
Jun 2025	135.60	+2.0%	133.00	138.65	123.05	32,720
May 2025	133.00	+3.9%	131.00	150.00	122.55	53,069
Apr 2025	128.05	−9.7%	140.00	145.00	128.00	51,630
Mar 2025	141.80	+11.3%	133.00	150.00	116.25	1,27,664
Feb 2025	127.40	−16.4%	145.75	158.00	125.00	35,095
Jan 2025	152.35	+2.2%	149.00	166.95	142.15	61,171
Dec 2024	149.00	+5.9%	141.50	153.15	133.00	54,032
Nov 2024	140.75	−0.4%	144.15	150.20	134.00	37,965
Oct 2024	141.30	−9.8%	159.80	161.00	137.55	41,881
Sep 2024	156.70	−3.8%	163.00	170.00	150.00	90,433
Aug 2024	162.85	−0.3%	166.85	187.80	151.75	1,90,645
Jul 2024	163.40	+40.0%	118.00	169.00	111.20	1,58,624
Jun 2024	116.70	−0.7%	121.00	121.00	114.60	76,376
May 2024	117.55	−0.8%	119.00	125.00	114.00	58,619
Apr 2024	118.50	−4.1%	119.90	131.00	108.00	79,681
Mar 2024	123.60	−14.0%	147.00	159.90	115.10	91,851
Feb 2024	143.75	+27.3%	111.00	155.00	105.65	4,90,179
Jan 2024	112.94	+55.4%	76.33	119.80	72.60	5,25,646
Dec 2023	72.70	+5.4%	68.00	79.59	68.00	70,612
Nov 2023	69.00	+15.0%	61.50	74.95	57.32	91,341
Oct 2023	60.00	−10.8%	68.10	68.50	57.40	44,654
Sep 2023	67.27	+22.2%	56.99	79.00	55.60	2,73,992
Aug 2023	55.06	+13.1%	47.70	58.00	45.10	1,30,355
Jul 2023	48.70	−0.6%	48.02	51.99	44.10	55,908
Jun 2023	49.00	+22.3%	40.06	52.00	38.50	1,22,573
May 2023	40.06	−0.8%	40.75	42.90	37.00	26,948
Apr 2023	40.39	+2.9%	40.00	43.00	37.10	35,775
Mar 2023	39.27	+8.3%	37.88	42.30	33.25	47,295
Feb 2023	36.25	−15.7%	42.95	42.95	35.00	36,758
Jan 2023	43.00	+1.3%	43.75	49.10	38.50	43,436
Dec 2022	42.45	+6.5%	39.80	44.95	34.05	82,507
Nov 2022	39.85	+5.4%	40.95	41.00	35.00	59,805
Oct 2022	37.80	−0.8%	38.10	41.90	31.65	54,057
Sep 2022	38.10	+8.5%	35.65	42.50	34.10	95,627
Aug 2022	35.10	+2.9%	34.95	40.00	31.60	49,731
Jul 2022	34.10	+13.1%	30.95	37.95	26.55	36,687
Jun 2022	30.15	−10.8%	33.80	36.00	24.75	55,768
May 2022	33.80	−10.7%	38.00	38.90	29.20	67,624
Apr 2022	37.85	+8.5%	34.90	46.40	34.00	1,34,713
Mar 2022	34.90	+1.5%	32.70	41.50	31.55	84,908
Feb 2022	34.40	−27.3%	46.10	48.95	29.85	1,26,930
Jan 2022	47.30	−21.8%	63.50	66.65	42.10	5,66,689
Dec 2021	60.50	+202.5%	19.75	60.50	19.05	9,75,957
Nov 2021	20.00	+3.9%	19.95	22.60	18.00	1,13,426
Oct 2021	19.25	−4.0%	20.50	23.90	17.70	2,16,782
Sep 2021	20.05	+24.5%	16.90	20.40	14.70	30,654
Aug 2021	16.10	−20.9%	21.35	21.60	15.30	21,963
Jul 2021	20.35	+19.0%	17.25	20.35	14.70	37,348
Jun 2021	17.10	+5.9%	16.05	17.85	15.20	1,40,433
May 2021	16.15	+22.1%	13.23	17.25	13.20	10,719
Apr 2021	13.23	−8.1%	14.40	15.12	13.11	15,273
Mar 2021	14.40	+15.2%	12.00	15.15	11.60	1,53,511
Feb 2021	12.50	−12.6%	14.80	14.80	12.35	1,74,866
Jan 2021	14.30	−4.0%	14.90	15.40	13.55	1,10,830
Dec 2020	14.90	+8.4%	13.75	15.95	13.50	66,568
Nov 2020	13.75	+4.6%	13.15	14.43	12.95	1,34,843
Oct 2020	13.15	+24.6%	10.75	13.91	10.50	38,953
Sep 2020	10.55	+14.7%	9.65	11.90	9.65	17,517
Aug 2020	9.20	−3.7%	10.02	10.02	8.16	8,048
Jul 2020	9.55	−5.0%	9.59	10.43	8.58	4,132
Jun 2020	10.05	+7.6%	9.70	10.05	9.70	61
May 2020	9.34	+13.3%	8.65	9.34	8.65	500
Apr 2020	8.24	+4.3%	7.51	8.24	7.51	49
Mar 2020	7.90	+3.9%	7.60	7.90	7.32	20,406
Feb 2020	7.60	+1.3%	7.50	7.80	6.56	1,66,369
Jan 2020	7.50	+19.4%	6.26	7.61	6.10	18,791
Dec 2019	6.28	−14.4%	7.30	7.66	6.28	6,012
Nov 2019	7.34	−0.9%	7.55	7.80	7.11	5,364
Oct 2019	7.41	−16.8%	8.47	8.47	7.11	5,223
Sep 2019	8.91	−39.0%	13.87	13.87	8.91	7,606
Aug 2019	14.60	−9.6%	15.35	15.35	14.60	2,225
Jul 2019	16.15	−2.1%	16.40	17.70	15.20	22,356
Jun 2019	16.50	+12.8%	14.50	16.99	13.90	1,01,981
May 2019	14.63	+26.6%	11.50	14.75	11.00	39,946
Apr 2019	11.56	0.0%	12.12	13.00	11.00	34,132
Mar 2019	11.56	+46.7%	8.27	11.76	7.90	43,955
Feb 2019	7.88	−6.3%	8.69	8.92	7.22	43,261
Jan 2019	8.41	+7.1%	7.51	8.75	6.90	16,742
Dec 2018	7.85	+0.1%	8.23	9.55	7.79	4,296
Nov 2018	7.84	+11.5%	7.03	8.66	6.68	5,389
Oct 2018	7.03	−0.3%	7.40	7.40	7.03	1,249
Sep 2018	7.05	−8.9%	8.12	8.52	6.96	13,209
Aug 2018	7.74	−10.0%	8.17	8.17	7.11	4,185
Jul 2018	8.60	+2.7%	7.99	8.69	6.75	8,580
Jun 2018	8.37	−9.5%	9.00	9.00	7.55	3,944
May 2018	9.25	+1.5%	9.56	9.56	7.95	3,889
Apr 2018	9.11	+9.8%	7.90	10.19	7.52	14,409
Mar 2018	8.30	−30.8%	12.00	12.00	8.18	14,712
Feb 2018	11.99	+5.4%	10.82	12.89	9.51	12,925
Jan 2018	11.38	+13.8%	9.50	13.80	9.50	99,346
Dec 2017	10.00	+14.4%	8.70	10.15	7.74	41,597
Nov 2017	8.74	+9.8%	8.35	9.45	7.39	1,05,858
Oct 2017	7.96	+1.7%	7.44	9.04	7.44	4,760
Sep 2017	7.83	−0.4%	7.86	10.51	7.41	11,769
Aug 2017	7.86	+9.0%	7.57	7.90	6.51	11,187
Jul 2017	7.21	−27.8%	9.50	10.89	7.21	15,746
Jun 2017	9.99	+24.9%	7.62	10.63	7.62	6,615
May 2017	8.00	−11.4%	8.60	9.00	7.60	9,546
Apr 2017	9.03	+11.3%	8.05	10.50	8.05	8,394
Mar 2017	8.11	+15.7%	6.68	8.53	6.68	8,869
Feb 2017	7.01	−4.0%	6.94	7.63	6.93	445
Jan 2017	7.30	−0.7%	7.35	8.08	7.30	1,243
Dec 2016	7.35	−7.0%	7.55	7.71	7.00	7,836
Nov 2016	7.90	−14.1%	9.21	9.21	7.53	6,761
Oct 2016	9.20	−16.4%	10.45	10.45	8.80	2,502
Sep 2016	11.00	+2.8%	10.70	11.00	10.70	1,005
Aug 2016	10.70	−14.4%	11.88	11.88	10.70	2,539
Jul 2016	12.50	+8.7%	12.00	12.72	10.93	7,448
Jun 2016	11.50	+4.8%	11.50	11.50	11.50	20
May 2016	10.97	−9.2%	11.75	11.75	10.97	6,113
Apr 2016	12.08	−1.4%	12.75	12.75	12.08	2,614
Mar 2016	12.25	−14.0%	13.54	13.55	12.24	504
Feb 2016	14.25	−1.0%	15.00	15.70	14.25	290
Jan 2016	14.40	+19.7%	12.63	15.60	12.63	24,087
Dec 2015	12.03	+29.9%	9.72	12.03	8.80	28,633
Nov 2015	9.26	+21.0%	7.80	9.26	7.00	18,426
Oct 2015	7.65	−3.4%	7.90	7.90	7.50	9,311
Sep 2015	7.92	+22.2%	6.80	7.96	6.80	8,744
Aug 2015	6.48	+81.0%	3.46	6.48	3.45	10,839
Jul 2015	3.58	+19.3%	3.00	3.58	3.00	5,842
Jun 2015	3.00	−8.0%	3.10	3.10	2.81	702
May 2015	3.26	−29.4%	4.40	4.40	3.26	4,598
Apr 2015	4.62	+34.7%	3.27	4.86	3.27	1,874
Mar 2015	3.43	−7.3%	3.52	4.05	3.35	5,267
Feb 2015	3.70	−13.1%	4.07	4.26	3.53	2,450
Jan 2015	4.26	−31.6%	5.93	5.94	4.26	3,565
Dec 2014	6.23	+27.4%	5.13	7.70	4.65	12,340
Nov 2014	4.89	+60.3%	3.01	5.10	3.01	6,210
Oct 2014	3.05	−9.0%	3.26	3.41	2.85	3,376
Sep 2014	3.35	−41.2%	5.42	5.42	3.30	6,028
Aug 2014	5.70	−23.0%	7.30	7.66	5.70	7,056
Jul 2014	7.40	−13.3%	8.40	8.40	7.19	5,151
Jun 2014	8.54	+28.2%	6.99	9.60	6.33	10,398
May 2014	6.66	+95.3%	3.25	6.66	3.25	13,159
Apr 2014	3.41	−5.5%	3.60	3.93	3.41	5,075
Mar 2014	3.61	+27.6%	2.97	3.78	2.71	4,000
Feb 2014	2.83	−7.2%	2.90	2.90	2.57	11,843
Jan 2014	3.05	−4.7%	3.05	3.18	3.00	4,800
Dec 2013	3.20	+3.2%	3.10	3.40	3.00	1,800
Nov 2013	3.10	+3.3%	2.91	3.26	2.86	3,205
Oct 2013	3.00	−5.4%	3.02	3.02	2.62	2,436
Sep 2013	3.17	−4.8%	3.17	3.17	3.17	6,000
Aug 2013	3.33	−12.6%	3.62	3.62	3.33	900
Jul 2013	3.81	−26.0%	4.90	4.90	3.81	8,283
Jun 2013	5.15	−9.5%	5.42	5.42	5.15	3,871
May 2013	5.69	+9.8%	4.93	5.69	4.45	1,666
Apr 2013	5.18	+39.6%	3.89	5.18	3.89	6,152
Mar 2013	3.71	−12.7%	4.05	4.46	3.23	7,022
Feb 2013	4.25	−7.8%	4.59	4.59	3.86	4,476
Jan 2013	4.61	+1.8%	4.52	5.40	4.37	4,916
Dec 2012	4.53	−1.9%	4.43	4.85	4.23	6,562
Nov 2012	4.62	−9.2%	5.05	5.05	4.21	3,490
Oct 2012	5.09	−7.1%	5.75	5.75	4.63	2,351
Sep 2012	5.48	+9.2%	5.01	5.75	4.78	6,270
Aug 2012	5.02	−13.4%	5.56	5.56	5.01	2,116
Jul 2012	5.80	−3.3%	5.76	5.88	5.60	4,694
Jun 2012	6.00	−26.3%	7.75	7.75	5.83	6,847
May 2012	8.14	+21.1%	6.39	9.88	6.39	5,436
Apr 2012	6.72	+22.2%	5.27	6.72	5.27	2,102
Mar 2012	5.50	−9.2%	6.12	6.16	5.37	4,531
Feb 2012	6.06	−3.0%	6.15	6.52	6.06	4,071
Jan 2012	6.25	+5.2%	6.23	6.86	6.00	4,539
Dec 2011	5.94	+1.7%	6.13	6.65	5.66	15,021
Nov 2011	5.84	−11.0%	6.36	7.16	5.57	7,732
Oct 2011	6.56	+1.5%	6.78	8.63	6.45	6,812
Sep 2011	6.46	−18.4%	7.60	7.90	6.46	3,848
Aug 2011	7.92	−42.4%	13.07	13.07	7.92	2,880
Jul 2011	13.75	−16.9%	15.75	15.75	12.35	2,357
Jun 2011	16.55	−5.6%	18.40	20.20	16.55	240
May 2011	17.54	+42.6%	12.00	18.46	12.00	4,816
Apr 2011	12.30	+2.5%	11.50	15.81	11.50	13,638
Mar 2011	12.00	+18.5%	10.50	14.57	10.50	7,165
Feb 2011	10.13	−12.3%	11.05	11.05	9.65	7,423
Jan 2011	11.55	−13.9%	13.50	14.00	10.85	4,380
Dec 2010	13.41	−9.1%	14.55	15.87	12.66	12,328
Nov 2010	14.75	−10.1%	16.50	19.70	14.75	22,703
Oct 2010	16.40	−8.4%	17.15	18.35	15.80	22,494
Sep 2010	17.90	−10.5%	19.05	22.20	16.55	58,991
Aug 2010	20.00	+7.0%	20.25	30.05	18.65	1,93,351
Jul 2010	18.69	+31.6%	13.35	24.38	13.30	2,92,658
Jun 2010	14.20	−15.7%	16.00	17.80	13.30	22,295
May 2010	16.85	−4.0%	17.70	17.95	14.40	1,81,534
Apr 2010	17.55	+1.4%	17.20	17.80	16.90	1,51,827
Mar 2010	17.30	+1.8%	15.60	17.70	14.20	2,48,723
Feb 2010	17.00	+5.3%	16.65	17.80	14.55	21,788
Jan 2010	16.15	−2.2%	16.75	18.50	15.05	64,167
Dec 2009	16.51	+8.4%	13.97	17.20	13.60	51,589
Nov 2009	15.23	+6.3%	14.10	16.85	13.75	35,687
Oct 2009	14.33	+1.0%	14.20	16.20	13.05	25,143
Sep 2009	14.19	+15.2%	12.00	14.70	11.16	12,458
Aug 2009	12.32	−6.1%	12.50	13.65	11.60	25,938
Jul 2009	13.12	−9.1%	14.45	17.74	11.88	15,906
Jun 2009	14.44	+31.3%	11.45	14.60	10.66	34,894
May 2009	11.00	+22.2%	8.65	11.03	8.65	8,839
Apr 2009	9.00	+12.4%	8.41	9.50	8.01	2,854
Mar 2009	8.01	−27.8%	11.10	11.10	7.80	11,946
Feb 2009	11.09	−22.4%	13.60	13.60	10.06	16,524
Jan 2009	14.30	−1.4%	15.20	15.89	14.00	27,907
Dec 2008	14.50	−7.9%	16.00	17.00	14.40	47,164
Nov 2008	15.75	+22.1%	12.31	15.75	10.88	34,966
Oct 2008	12.90	−3.7%	13.10	14.30	12.00	36,842
Sep 2008	13.40	+13.1%	12.98	14.25	11.00	57,286
Aug 2008	11.85	−1.3%	11.95	13.44	10.85	18,438
Jul 2008	12.00	−2.8%	12.01	12.96	9.70	29,424
Jun 2008	12.35	−17.7%	14.90	14.90	12.04	26,672
May 2008	15.00	−5.8%	16.00	16.35	14.10	29,202
Apr 2008	15.92	+10.9%	14.40	17.35	13.00	33,028
Mar 2008	14.35	−45.6%	27.00	27.00	13.80	89,545
Feb 2008	26.40	+6.0%	24.75	27.70	23.20	1,64,915
Jan 2008	24.90	−16.2%	32.10	40.20	23.55	9,53,726
Dec 2007	29.70	+60.1%	17.50	29.70	16.35	7,80,689
Nov 2007	18.55	+3.3%	18.00	21.60	16.05	1,28,496
Oct 2007	17.95	+5.0%	19.40	19.40	14.00	1,28,067
Sep 2007	17.10	−10.0%	18.30	19.85	16.30	1,76,712
Aug 2007	19.00	+25.0%	15.00	19.15	14.20	2,04,840
Jul 2007	15.20	+6.5%	15.99	17.12	13.00	2,19,315
Jun 2007	14.27	+7.7%	12.60	14.60	12.10	1,13,257
May 2007	13.25	−12.6%	14.50	15.05	12.25	87,061
Apr 2007	15.16	+9.1%	15.27	16.24	13.00	1,06,005
Mar 2007	13.89	+6.0%	12.95	14.72	11.26	83,678
Feb 2007	13.10	−1.0%	13.40	21.40	12.11	5,08,152
Jan 2007	13.23	–	10.49	13.69	10.07	1,77,368

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	125.45	125.45	115.95	116.80	117.46	241
28 Oct 2026	119.00	119.00	113.65	118.15	118.35	403
27 Oct 2026	115.50	119.00	113.85	114.20	–	59
26 Oct 2026	119.60	119.60	112.85	119.00	113.12	257
23 Oct 2026	120.80	120.80	115.00	119.05	118.82	629
22 Oct 2026	122.80	122.80	119.30	119.30	120.29	222
21 Oct 2026	121.70	121.70	118.15	118.15	–	19
19 Oct 2026	116.00	116.00	113.65	116.00	–	45
16 Oct 2026	120.40	120.40	112.85	115.95	115.47	1,472
15 Oct 2026	118.35	124.30	112.05	116.85	115.63	4,277
14 Oct 2026	124.65	124.65	124.65	124.65	124.65	1
12 Oct 2026	124.80	125.80	120.10	125.10	120.59	229
9 Oct 2026	127.50	127.50	121.10	125.45	–	85
8 Oct 2026	122.40	122.40	122.20	122.20	122.39	421
7 Oct 2026	120.20	127.90	120.20	122.20	120.91	1,636
6 Oct 2026	123.65	129.75	121.15	125.00	122.51	2,768
5 Oct 2026	134.50	134.50	115.70	122.50	126.03	1,400
1 Oct 2026	126.30	134.85	122.70	124.30	125.29	1,138
30 Sep 2026	131.45	131.45	127.15	127.90	127.45	265
29 Sep 2026	133.90	133.90	127.25	131.50	131.09	1,979
28 Sep 2026	126.15	130.90	126.15	129.95	129.05	641
25 Sep 2026	133.20	133.45	125.00	127.80	130.88	1,245

Prices in ₹ per share as traded, not adjusted.