BITS Limited (BOM:526709)
India · Delayed Price · Currency is INR 8.41
-0.19 (-2.21%)
At close: May 11, 2026
BITS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.83 | 8.83 | 8.05 | 8.40 | 8.40 | -0.12% | 102,188 |
| May 11, 2026 | 8.74 | 8.74 | 8.25 | 8.41 | 8.41 | -2.21% | 62,887 |
| May 8, 2026 | 8.80 | 8.80 | 8.59 | 8.60 | 8.60 | -1.38% | 33,533 |
| May 7, 2026 | 8.50 | 8.89 | 8.46 | 8.72 | 8.72 | 1.63% | 73,921 |
| May 6, 2026 | 8.68 | 8.68 | 8.32 | 8.58 | 8.58 | -1.61% | 56,896 |
| May 5, 2026 | 8.58 | 8.95 | 8.25 | 8.72 | 8.72 | 1.16% | 58,237 |
| May 4, 2026 | 8.40 | 8.78 | 8.40 | 8.62 | 8.62 | -2.27% | 94,783 |
| Apr 30, 2026 | 9.00 | 9.01 | 8.56 | 8.82 | 8.82 | -2.11% | 55,754 |
| Apr 29, 2026 | 9.45 | 9.45 | 8.94 | 9.01 | 9.01 | -1.96% | 86,349 |
| Apr 28, 2026 | 9.32 | 9.51 | 8.61 | 9.19 | 9.19 | 1.43% | 228,488 |
| Apr 27, 2026 | 8.74 | 9.16 | 8.60 | 9.06 | 9.06 | 3.66% | 58,712 |
| Apr 24, 2026 | 9.02 | 9.36 | 8.74 | 8.74 | 8.74 | -5.00% | 81,924 |
| Apr 23, 2026 | 9.25 | 9.49 | 9.00 | 9.20 | 9.20 | -1.08% | 71,889 |
| Apr 22, 2026 | 9.01 | 9.40 | 8.94 | 9.30 | 9.30 | -1.06% | 55,750 |
| Apr 21, 2026 | 9.37 | 9.48 | 9.27 | 9.40 | 9.40 | 0.32% | 43,738 |
| Apr 20, 2026 | 9.87 | 9.87 | 9.34 | 9.37 | 9.37 | -4.68% | 83,618 |
| Apr 17, 2026 | 10.27 | 10.27 | 9.53 | 9.83 | 9.83 | -0.61% | 93,732 |
| Apr 16, 2026 | 10.10 | 10.50 | 9.46 | 9.89 | 9.89 | -2.08% | 109,868 |
| Apr 15, 2026 | 9.70 | 10.35 | 9.16 | 10.10 | 10.10 | 6.77% | 183,789 |
| Apr 13, 2026 | 9.90 | 9.91 | 8.92 | 9.46 | 9.46 | -4.54% | 248,276 |
| Apr 10, 2026 | 9.71 | 10.30 | 9.71 | 9.91 | 9.91 | 2.06% | 227,674 |
| Apr 9, 2026 | 8.90 | 9.72 | 8.87 | 9.71 | 9.71 | 9.84% | 276,345 |
| Apr 8, 2026 | 8.50 | 8.87 | 8.08 | 8.84 | 8.84 | 9.54% | 226,021 |
| Apr 7, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 4.94% | 28,155 |
| Apr 6, 2026 | 7.48 | 7.69 | 7.48 | 7.69 | 7.69 | 4.91% | 78,672 |
| Apr 2, 2026 | 7.00 | 7.33 | 7.00 | 7.33 | 7.33 | 4.86% | 75,411 |
| Apr 1, 2026 | 6.45 | 7.10 | 6.45 | 6.99 | 6.99 | 3.25% | 118,320 |
| Mar 30, 2026 | 7.40 | 7.40 | 6.77 | 6.77 | 6.77 | -4.92% | 95,299 |
| Mar 27, 2026 | 7.20 | 7.63 | 7.12 | 7.12 | 7.12 | -4.94% | 112,829 |
| Mar 25, 2026 | 7.20 | 7.63 | 7.11 | 7.49 | 7.49 | 0.67% | 87,672 |
| Mar 24, 2026 | 7.66 | 7.66 | 7.20 | 7.44 | 7.44 | 0.40% | 52,993 |
| Mar 23, 2026 | 7.69 | 7.71 | 7.38 | 7.41 | 7.41 | -3.89% | 46,372 |
| Mar 20, 2026 | 7.88 | 7.88 | 7.35 | 7.71 | 7.71 | 1.45% | 50,171 |
| Mar 19, 2026 | 7.41 | 7.94 | 7.41 | 7.60 | 7.60 | -1.81% | 54,203 |
| Mar 18, 2026 | 7.89 | 7.89 | 7.60 | 7.74 | 7.74 | 1.18% | 70,763 |
| Mar 17, 2026 | 7.98 | 7.98 | 7.40 | 7.65 | 7.65 | -0.65% | 58,637 |
| Mar 16, 2026 | 7.99 | 7.99 | 7.54 | 7.70 | 7.70 | -2.90% | 103,488 |
| Mar 13, 2026 | 7.45 | 8.08 | 7.35 | 7.93 | 7.93 | 2.99% | 91,124 |
| Mar 12, 2026 | 7.92 | 7.92 | 7.60 | 7.70 | 7.70 | -3.02% | 58,464 |
| Mar 11, 2026 | 8.27 | 8.27 | 7.66 | 7.94 | 7.94 | -1.49% | 67,923 |
| Mar 10, 2026 | 7.86 | 8.28 | 7.52 | 8.06 | 8.06 | 2.15% | 80,206 |
| Mar 9, 2026 | 8.26 | 8.26 | 7.89 | 7.89 | 7.89 | -4.94% | 41,609 |
| Mar 6, 2026 | 8.15 | 8.30 | 8.10 | 8.30 | 8.30 | 4.93% | 52,052 |
| Mar 5, 2026 | 7.55 | 7.91 | 7.55 | 7.91 | 7.91 | 4.91% | 42,501 |
| Mar 4, 2026 | 7.60 | 7.67 | 7.42 | 7.54 | 7.54 | -3.46% | 76,118 |
| Mar 2, 2026 | 7.77 | 8.57 | 7.77 | 7.81 | 7.81 | -4.41% | 88,344 |
| Feb 27, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.92% | 47,241 |
| Feb 26, 2026 | 8.50 | 8.50 | 8.33 | 8.33 | 8.33 | -2.00% | 22,639 |
| Feb 25, 2026 | 8.50 | 8.50 | 8.46 | 8.50 | 8.50 | -0.47% | 60,886 |
| Feb 24, 2026 | 8.61 | 8.61 | 8.54 | 8.54 | 8.54 | -1.95% | 11,109 |