BSE · BTTL · stock
Bhilwara Technical Textiles Limited (BTTL) stock price history
Every BSE trading session of Bhilwara Technical Textiles Limited from Oct 12, 2009 to Sep 28, 2026: 4,186 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BTTL adjusted close, 2009 to 2026
- ₹70.97
- All time high, 2024
- ₹57.97
- 52 week high, ₹31.00 low
- 4,186
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
BTTL key facts
- Bhilwara Technical Textiles Limited (BTTL) closed at ₹40.00 on Sep 28, 2026 on BSE.
- BTTL's all time high close is ₹70.97, set on Aug 22, 2024; its all time low close is ₹3.17 on Nov 2, 2020.
- BTTL's 52 week range is ₹31.00 to ₹57.97.
- BTTL returned -5.6% over the year to Sep 28, 2026 and +165.8% over five years.
- Over ten years BTTL returned +445%, +18.5% a year compounded.
- BTTL's deepest drawdown was -84.2% from Nov 6, 2017 to Nov 2, 2020.
- DataCedar holds 4,186 daily sessions of BTTL history from Oct 12, 2009 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
BTTL price chart, 2009 to 2026
BTTL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | -21.8% |
| 6 months | +23.0% |
| Year to date | +7.0% |
| 1 year | -5.6% |
| 3 years | +53.8% |
| 5 years | +165.8% |
| 10 years | +445.2% |
| Since Oct 12, 2009 | +478.3% |
| Compound annual growth, 17.0 years | +10.9% |
BTTL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹70.97 on Aug 22, 2024
- All time low close
- ₹3.17 on Nov 2, 2020
- 52 week high
- ₹57.97 on Jul 13, 2026
- 52 week low
- ₹31.00 on Mar 13, 2026
- Deepest drawdown
- -84.2% from Nov 6, 2017 to Nov 2, 2020, recovered Jul 27, 2021
- Best single session
- +20.0% on Nov 19, 2009
- Worst single session
- -17.6% on Oct 14, 2009
- Volatility, 1 year annualised
- 57.4%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2009
- 5.8×
- Best calendar year
- 2021, +503%
- Worst calendar year
- 2018, -59%
BTTL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 12, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹37.00 | ₹57.97 | ₹31.00 | ₹40.00 | +10.8% | 1.7M | 184 |
| 2025 | ₹48.95 | ₹61.19 | ₹34.99 | ₹36.10 | -21.5% | 4.1M | 248 |
| 2024 | ₹36.85 | ₹73.80 | ₹33.25 | ₹45.98 | +24.8% | 7.2M | 245 |
| 2023 | ₹16.10 | ₹43.67 | ₹11.70 | ₹36.85 | +129.6% | 10.9M | 245 |
| 2022 | ₹30.55 | ₹32.05 | ₹14.50 | ₹16.05 | -44.9% | 7.6M | 248 |
| 2021 | ₹5.08 | ₹29.12 | ₹4.75 | ₹29.12 | +502.6% | 11.2M | 248 |
| 2020 | ₹5.24 | ₹6.40 | ₹3.04 | ₹4.83 | -3.4% | 1M | 251 |
| 2019 | ₹7.50 | ₹9.25 | ₹3.74 | ₹5.00 | -33.7% | 4.3M | 243 |
| 2018 | ₹18.69 | ₹18.69 | ₹6.08 | ₹7.54 | -58.7% | 4.1M | 246 |
| 2017 | ₹10.14 | ₹21.03 | ₹7.57 | ₹18.27 | +103.6% | 7.6M | 248 |
| 2016 | ₹9.79 | ₹9.82 | ₹4.82 | ₹8.97 | +0.9% | 917.2K | 246 |
| 2015 | ₹6.98 | ₹15.52 | ₹6.71 | ₹8.89 | +27.3% | 12.9M | 246 |
| 2014 | ₹4.73 | ₹9.72 | ₹4.58 | ₹6.98 | +42.8% | 3.9M | 244 |
| 2013 | ₹3.83 | ₹7.27 | ₹3.22 | ₹4.89 | +24.8% | 5.4M | 248 |
| 2012 | ₹5.42 | ₹6.08 | ₹3.05 | ₹3.92 | -27.4% | 8M | 245 |
| 2011 | ₹5.26 | ₹8.41 | ₹4.86 | ₹5.39 | -5.3% | 6.1M | 246 |
| 2010 | ₹5.56 | ₹9.62 | ₹5.20 | ₹5.69 | +5.7% | 19.7M | 250 |
| 2009 | ₹30.47 | ₹30.47 | ₹3.41 | ₹5.38 | n/a | 4.8M | 55 |
BTTL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹40.00 | -6.2% |
| August 2026 | ₹42.65 | -10.2% |
| July 2026 | ₹47.48 | +4.3% |
| June 2026 | ₹45.53 | +30.5% |
| May 2026 | ₹34.90 | +2.9% |
| April 2026 | ₹33.90 | +7.6% |
| March 2026 | ₹31.50 | -15.5% |
| February 2026 | ₹37.26 | +10.5% |
| January 2026 | ₹33.73 | -6.6% |
| December 2025 | ₹36.10 | -9.9% |
| November 2025 | ₹40.07 | -1.1% |
| October 2025 | ₹40.50 | -5.5% |
About the BTTL data
Daily bars. 4,186 sessions from Oct 12, 2009 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BTTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
BTTL share price history
