BITS Limited (BOM:526709)
India · Delayed Price · Currency is INR 6.95
+0.25 (3.73%)
At close: Aug 25, 2026
BITS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.81 | 6.99 | 6.72 | 6.95 | 6.95 | 3.73% | 61,840 |
| Aug 24, 2026 | 7.29 | 7.29 | 6.38 | 6.70 | 6.70 | -6.29% | 113,366 |
| Aug 21, 2026 | 7.29 | 7.29 | 6.90 | 7.15 | 7.15 | - | 26,663 |
| Aug 20, 2026 | 7.15 | 7.45 | 6.28 | 7.15 | 7.15 | 2.58% | 67,880 |
| Aug 19, 2026 | 7.48 | 7.48 | 6.03 | 6.97 | 6.97 | -5.04% | 230,003 |
| Aug 18, 2026 | 7.04 | 7.46 | 7.04 | 7.34 | 7.34 | -0.81% | 21,901 |
| Aug 17, 2026 | 7.45 | 7.46 | 7.35 | 7.40 | 7.40 | -0.67% | 20,090 |
| Aug 14, 2026 | 7.22 | 7.57 | 7.22 | 7.45 | 7.45 | 1.22% | 59,788 |
| Aug 13, 2026 | 7.19 | 7.45 | 7.19 | 7.36 | 7.36 | 0.55% | 24,824 |
| Aug 12, 2026 | 7.31 | 7.38 | 7.23 | 7.32 | 7.32 | -1.35% | 36,812 |
| Aug 11, 2026 | 7.40 | 7.47 | 7.28 | 7.42 | 7.42 | 0.27% | 48,076 |
| Aug 10, 2026 | 7.51 | 7.52 | 7.36 | 7.40 | 7.40 | 0.54% | 46,648 |
| Aug 7, 2026 | 7.44 | 7.74 | 7.08 | 7.36 | 7.36 | 0.68% | 66,044 |
| Aug 6, 2026 | 7.25 | 7.50 | 7.25 | 7.31 | 7.31 | -1.35% | 53,296 |
| Aug 5, 2026 | 7.26 | 7.49 | 7.26 | 7.41 | 7.41 | 0.14% | 69,238 |
| Aug 4, 2026 | 7.49 | 7.49 | 7.05 | 7.40 | 7.40 | -0.67% | 52,494 |
| Aug 3, 2026 | 7.62 | 7.62 | 7.20 | 7.45 | 7.45 | -0.40% | 42,289 |
| Jul 31, 2026 | 7.47 | 7.59 | 7.32 | 7.48 | 7.48 | - | 36,946 |
| Jul 30, 2026 | 7.55 | 7.55 | 7.35 | 7.48 | 7.48 | 0.81% | 13,634 |
| Jul 29, 2026 | 7.80 | 7.80 | 7.25 | 7.42 | 7.42 | 2.49% | 96,443 |
| Jul 28, 2026 | 7.45 | 7.45 | 7.01 | 7.24 | 7.24 | -2.29% | 39,043 |
| Jul 27, 2026 | 7.67 | 7.67 | 7.33 | 7.41 | 7.41 | -1.07% | 37,085 |
| Jul 24, 2026 | 7.58 | 7.60 | 7.15 | 7.49 | 7.49 | -1.06% | 27,644 |
| Jul 23, 2026 | 7.47 | 7.60 | 7.45 | 7.57 | 7.57 | 0.93% | 26,783 |
| Jul 22, 2026 | 7.65 | 7.65 | 7.31 | 7.50 | 7.50 | -1.32% | 24,540 |
| Jul 21, 2026 | 7.75 | 7.75 | 7.47 | 7.60 | 7.60 | 1.74% | 41,333 |
| Jul 20, 2026 | 7.97 | 7.97 | 7.01 | 7.47 | 7.47 | -3.98% | 117,001 |
| Jul 17, 2026 | 7.65 | 7.82 | 7.65 | 7.78 | 7.78 | 1.97% | 19,390 |
| Jul 16, 2026 | 7.80 | 7.98 | 7.43 | 7.63 | 7.63 | -3.17% | 42,663 |
| Jul 15, 2026 | 7.66 | 8.19 | 7.66 | 7.88 | 7.88 | 0.90% | 47,719 |
| Jul 14, 2026 | 7.75 | 7.88 | 7.75 | 7.81 | 7.81 | -0.51% | 37,422 |
| Jul 13, 2026 | 8.02 | 8.02 | 7.76 | 7.85 | 7.85 | -0.38% | 47,504 |
| Jul 10, 2026 | 7.80 | 8.00 | 7.72 | 7.88 | 7.88 | 1.03% | 28,926 |
| Jul 9, 2026 | 7.65 | 7.95 | 7.65 | 7.80 | 7.80 | - | 44,643 |
| Jul 8, 2026 | 8.07 | 8.07 | 7.60 | 7.80 | 7.80 | -2.26% | 48,884 |
| Jul 7, 2026 | 8.12 | 8.12 | 7.81 | 7.98 | 7.98 | 1.40% | 36,294 |
| Jul 6, 2026 | 7.80 | 8.24 | 7.80 | 7.87 | 7.87 | -1.75% | 32,834 |
| Jul 3, 2026 | 8.12 | 8.12 | 7.80 | 8.01 | 8.01 | 0.63% | 48,293 |
| Jul 2, 2026 | 7.95 | 8.09 | 7.90 | 7.96 | 7.96 | 0.51% | 32,960 |
| Jul 1, 2026 | 7.55 | 7.94 | 7.55 | 7.92 | 7.92 | 2.19% | 40,689 |
| Jun 30, 2026 | 7.90 | 8.25 | 7.37 | 7.75 | 7.75 | -2.02% | 71,057 |
| Jun 29, 2026 | 7.90 | 8.13 | 7.85 | 7.91 | 7.91 | -0.75% | 47,245 |
| Jun 25, 2026 | 8.10 | 8.10 | 7.90 | 7.97 | 7.97 | -0.38% | 36,092 |
| Jun 24, 2026 | 8.12 | 8.40 | 7.96 | 8.00 | 8.00 | 0.38% | 70,037 |
| Jun 23, 2026 | 8.17 | 8.25 | 7.95 | 7.97 | 7.97 | -2.21% | 83,820 |
| Jun 22, 2026 | 8.02 | 8.19 | 8.02 | 8.15 | 8.15 | 0.49% | 32,771 |
| Jun 19, 2026 | 8.07 | 8.19 | 8.00 | 8.11 | 8.11 | 0.50% | 50,399 |
| Jun 18, 2026 | 8.24 | 8.24 | 7.90 | 8.07 | 8.07 | - | 94,151 |
| Jun 17, 2026 | 7.95 | 8.18 | 7.90 | 8.07 | 8.07 | 0.12% | 70,317 |
| Jun 16, 2026 | 8.14 | 8.28 | 7.95 | 8.06 | 8.06 | -1.59% | 54,545 |