BITS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	10.27	10.27	10.27	10.27	10.27	-1.91%	10,030
Jan 21, 2026	10.47	10.47	10.47	10.47	10.47	-1.97%	13,918
Jan 20, 2026	10.68	11.50	10.68	10.68	10.68	-4.98%	233,484
Jan 19, 2026	11.24	11.24	11.24	11.24	11.24	4.95%	60,580
Jan 16, 2026	10.71	10.71	10.71	10.71	10.71	5.00%	100,321
Jan 14, 2026	9.98	10.20	9.72	10.20	10.20	4.94%	175,677
Jan 13, 2026	9.44	9.80	9.14	9.72	9.72	1.89%	55,628
Jan 12, 2026	9.86	9.86	9.40	9.54	9.54	-2.35%	59,953
Jan 9, 2026	9.80	9.98	9.42	9.77	9.77	-0.51%	45,936
Jan 8, 2026	9.53	10.00	9.11	9.82	9.82	3.04%	116,415
Jan 7, 2026	9.84	9.84	9.40	9.53	9.53	-1.24%	60,796
Jan 6, 2026	9.95	9.95	9.60	9.65	9.65	-2.82%	83,962
Jan 5, 2026	10.00	10.00	9.31	9.93	9.93	1.33%	93,118
Jan 2, 2026	9.54	9.94	9.46	9.80	9.80	1.03%	56,453
Jan 1, 2026	10.10	10.10	9.57	9.70	9.70	-2.51%	56,536
Dec 31, 2025	10.14	10.14	9.52	9.95	9.95	-0.10%	36,929
Dec 30, 2025	9.98	10.05	9.55	9.96	9.96	0.91%	55,326
Dec 29, 2025	10.05	10.05	9.51	9.87	9.87	-1.10%	78,932
Dec 26, 2025	10.10	10.22	9.90	9.98	9.98	-0.60%	73,993
Dec 24, 2025	10.25	10.35	10.00	10.04	10.04	-1.67%	85,231
Dec 23, 2025	10.19	10.38	9.92	10.21	10.21	0.20%	50,525
Dec 22, 2025	9.80	10.24	9.80	10.19	10.19	4.41%	109,128
Dec 19, 2025	10.05	10.05	9.53	9.76	9.76	-1.71%	48,952
Dec 18, 2025	9.51	10.29	9.47	9.93	9.93	-0.30%	124,813
Dec 17, 2025	10.15	10.15	9.70	9.96	9.96	-1.09%	74,780
Dec 16, 2025	10.35	10.39	10.01	10.07	10.07	-0.98%	59,115
Dec 15, 2025	10.23	10.35	10.05	10.17	10.17	-0.59%	48,021
Dec 12, 2025	10.10	10.44	10.01	10.23	10.23	-1.06%	68,612
Dec 11, 2025	10.40	10.45	10.10	10.34	10.34	-0.39%	34,507
Dec 10, 2025	10.20	10.50	10.13	10.38	10.38	2.47%	85,501
Dec 9, 2025	9.51	10.35	9.51	10.13	10.13	1.20%	44,025
Dec 8, 2025	10.16	10.35	9.90	10.01	10.01	-1.48%	66,058
Dec 5, 2025	10.03	10.50	10.03	10.16	10.16	-0.68%	84,661
Dec 4, 2025	10.41	10.50	10.00	10.23	10.23	-0.68%	31,165
Dec 3, 2025	10.31	10.59	10.20	10.30	10.30	-2.09%	40,820
Dec 2, 2025	10.70	10.98	10.40	10.52	10.52	-2.86%	62,370
Dec 1, 2025	10.99	11.15	10.26	10.83	10.83	0.74%	93,005
Nov 28, 2025	10.40	10.87	10.27	10.75	10.75	-0.56%	118,493
Nov 27, 2025	11.40	11.43	10.60	10.81	10.81	-2.61%	174,381
Nov 26, 2025	11.43	11.99	10.89	11.10	11.10	-2.89%	143,369
Nov 25, 2025	10.46	11.51	10.43	11.43	11.43	4.19%	327,835
Nov 24, 2025	10.97	11.54	10.97	10.97	10.97	-4.94%	289,007
Nov 21, 2025	11.54	11.54	11.54	11.54	11.54	-4.94%	77,608
Nov 20, 2025	12.14	12.51	12.14	12.14	12.14	-4.93%	167,670
Nov 19, 2025	12.24	13.05	12.20	12.77	12.77	-0.55%	258,624
Nov 18, 2025	11.72	12.94	11.72	12.84	12.84	4.14%	659,117
Nov 17, 2025	12.33	12.33	12.33	12.33	12.33	-4.93%	39,792
Nov 14, 2025	13.58	13.58	12.97	12.97	12.97	-4.98%	143,791
Nov 13, 2025	13.10	13.72	13.00	13.65	13.65	4.44%	841,258
Nov 12, 2025	11.83	13.07	11.83	13.07	13.07	4.98%	895,944