BSE · ZBINTXPP · stock
Binayak Tex Processors Limited (ZBINTXPP) stock price history
Every BSE trading session of Binayak Tex Processors Limited from Feb 21, 2007 to Sep 28, 2026: 4,834 daily bars, adjusted for splits and dividends, with minute bars from Sep 28, 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.
ZBINTXPP adjusted close, 2007 to 2026
- ₹2,779
- All time high, 2026
- ₹2,837
- 52 week high, ₹1,579 low
- 4,834
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ZBINTXPP key facts
- Binayak Tex Processors Limited (ZBINTXPP) closed at ₹1,660 on Sep 28, 2026 on BSE.
- ZBINTXPP's all time high close is ₹2,779, set on Jan 14, 2026; its all time low close is ₹3.16 on Feb 21, 2007.
- ZBINTXPP's 52 week range is ₹1,579 to ₹2,837.
- ZBINTXPP returned -21.1% over the year to Sep 28, 2026 and +73.0% over five years.
- Over ten years ZBINTXPP returned +400%, +17.5% a year compounded.
- ZBINTXPP's deepest drawdown was -66.9% from Dec 17, 2014 to Dec 10, 2015.
- DataCedar holds 4,834 daily sessions of ZBINTXPP history from Feb 21, 2007 and minute bars from Sep 28, 2026, adjusted for splits and dividends, served by the API under a key.
ZBINTXPP price chart, 2007 to 2026
ZBINTXPP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.1% |
| 3 months | +1.6% |
| 6 months | -27.3% |
| Year to date | -38.3% |
| 1 year | -21.1% |
| 3 years | +98.8% |
| 5 years | +73.0% |
| 10 years | +400.2% |
| Since Feb 21, 2007 | +52,353% |
| Compound annual growth, 19.6 years | +37.6% |
ZBINTXPP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,779 on Jan 14, 2026
- All time low close
- ₹3.16 on Feb 21, 2007
- 52 week high
- ₹2,837 on Dec 29, 2025
- 52 week low
- ₹1,579 on Jul 2, 2026
- Deepest drawdown
- -66.9% from Dec 17, 2014 to Dec 10, 2015, recovered Jul 20, 2021
- Best single session
- +46.0% on Sep 19, 2007
- Worst single session
- -9.7% on Apr 8, 2026
- Volatility, 1 year annualised
- 43.7%
- Sessions closing higher, 1 year
- 17%
- Growth of 1 since 2007
- 525×
- Best calendar year
- 2008, +1,106%
- Worst calendar year
- 2015, -57%
ZBINTXPP 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. 2007 starts on Feb 21, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2,690 | ₹2,779 | ₹1,579 | ₹1,660 | -38.3% | 833 | 185 |
| 2025 | ₹2,100 | ₹2,837 | ₹1,650 | ₹2,690 | +28.1% | 563 | 248 |
| 2024 | ₹742.55 | ₹2,308 | ₹742.55 | ₹2,100 | +182.8% | 4.5K | 245 |
| 2023 | ₹858.95 | ₹990.00 | ₹620.00 | ₹742.55 | -9.4% | 1.7K | 245 |
| 2022 | ₹799.20 | ₹978.15 | ₹646.00 | ₹819.65 | -2.4% | 3.1K | 248 |
| 2021 | ₹525.00 | ₹1,793 | ₹413.10 | ₹840.00 | +67.7% | 11.8K | 248 |
| 2020 | ₹646.00 | ₹646.00 | ₹330.05 | ₹500.85 | -22.5% | 867 | 250 |
| 2019 | ₹676.60 | ₹676.60 | ₹433.00 | ₹646.00 | +0.2% | 352 | 242 |
| 2018 | ₹464.55 | ₹762.00 | ₹464.55 | ₹644.40 | +38.7% | 932 | 246 |
| 2017 | ₹644.55 | ₹806.40 | ₹464.55 | ₹464.55 | -24.3% | 1.2K | 248 |
| 2016 | ₹282.88 | ₹613.90 | ₹277.91 | ₹613.90 | +117.0% | 1K | 246 |
| 2015 | ₹659.40 | ₹766.01 | ₹269.47 | ₹282.88 | -57.1% | 1.9K | 246 |
| 2014 | ₹280.21 | ₹835.10 | ₹280.21 | ₹659.40 | +135.3% | 1.8K | 244 |
| 2013 | ₹307.73 | ₹307.73 | ₹267.43 | ₹280.21 | -8.9% | 5.1K | 248 |
| 2012 | ₹299.06 | ₹477.53 | ₹262.94 | ₹307.73 | +2.9% | 37.4K | 245 |
| 2011 | ₹522.32 | ₹603.95 | ₹296.15 | ₹299.06 | -42.7% | 2K | 246 |
| 2010 | ₹179.60 | ₹755.21 | ₹179.60 | ₹522.32 | +190.8% | 212.1K | 250 |
| 2009 | ₹81.78 | ₹179.60 | ₹81.78 | ₹179.60 | +130.5% | 21.1K | 243 |
| 2008 | ₹6.46 | ₹77.92 | ₹6.46 | ₹77.92 | +1,106% | 176K | 246 |
| 2007 | ₹3.16 | ₹6.46 | ₹3.16 | ₹6.46 | n/a | 20.5K | 215 |
ZBINTXPP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,660 | -10.1% |
| August 2026 | ₹1,846 | +15.4% |
| July 2026 | ₹1,600 | -3.7% |
| June 2026 | ₹1,662 | -16.5% |
| May 2026 | ₹1,990 | -12.7% |
| April 2026 | ₹2,280 | -0.2% |
| March 2026 | ₹2,284 | +9.3% |
| February 2026 | ₹2,090 | -9.7% |
| January 2026 | ₹2,314 | -14.0% |
| December 2025 | ₹2,690 | +21.6% |
| November 2025 | ₹2,212 | +5.2% |
| October 2025 | ₹2,103 | 0.0% |
About the ZBINTXPP data
Daily bars. 4,834 sessions from Feb 21, 2007 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 28, 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 Feb 21, 2007, 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/ZBINTXPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ZBINTXPP share price history
