BITS Limited (BOM:526709)
India · Delayed Price · Currency is INR 6.29
-0.31 (-4.70%)
At close: Oct 5, 2026
BITS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 6.43 | 6.70 | 6.25 | 6.29 | 6.29 | -4.70% | 65,962 |
| Oct 1, 2026 | 6.73 | 6.94 | 6.19 | 6.60 | 6.60 | -1.93% | 53,945 |
| Sep 30, 2026 | 7.05 | 7.05 | 6.70 | 6.73 | 6.73 | -0.44% | 52,878 |
| Sep 29, 2026 | 6.68 | 7.00 | 6.60 | 6.76 | 6.76 | 1.35% | 64,461 |
| Sep 28, 2026 | 6.80 | 7.04 | 6.32 | 6.67 | 6.67 | -3.05% | 41,224 |
| Sep 25, 2026 | 6.80 | 7.05 | 6.77 | 6.88 | 6.88 | -1.43% | 34,332 |
| Sep 24, 2026 | 6.87 | 7.07 | 6.70 | 6.98 | 6.98 | 1.60% | 59,123 |
| Sep 23, 2026 | 7.19 | 7.19 | 6.81 | 6.87 | 6.87 | -1.86% | 55,453 |
| Sep 22, 2026 | 6.95 | 7.09 | 6.86 | 7.00 | 7.00 | 0.86% | 40,672 |
| Sep 21, 2026 | 6.96 | 7.05 | 6.80 | 6.94 | 6.94 | 1.02% | 39,599 |
| Sep 18, 2026 | 7.20 | 7.20 | 6.82 | 6.87 | 6.87 | -1.29% | 47,685 |
| Sep 17, 2026 | 6.70 | 7.02 | 6.70 | 6.96 | 6.96 | 2.20% | 16,384 |
| Sep 16, 2026 | 6.85 | 7.15 | 6.28 | 6.81 | 6.81 | -2.01% | 75,453 |
| Sep 15, 2026 | 6.83 | 7.15 | 6.83 | 6.95 | 6.95 | 0.14% | 44,661 |
| Sep 11, 2026 | 7.17 | 7.17 | 6.80 | 6.94 | 6.94 | -1.42% | 36,665 |
| Sep 10, 2026 | 7.13 | 7.14 | 6.57 | 7.04 | 7.04 | -0.14% | 28,413 |
| Sep 9, 2026 | 7.15 | 7.18 | 6.98 | 7.05 | 7.05 | 0.14% | 23,863 |
| Sep 8, 2026 | 7.20 | 7.20 | 6.98 | 7.04 | 7.04 | 1.59% | 43,870 |
| Sep 7, 2026 | 7.15 | 7.24 | 6.80 | 6.93 | 6.93 | -1.28% | 40,337 |
| Sep 4, 2026 | 7.11 | 7.19 | 6.98 | 7.02 | 7.02 | -0.28% | 49,997 |
| Sep 3, 2026 | 7.07 | 7.24 | 6.94 | 7.04 | 7.04 | -0.56% | 21,613 |
| Sep 2, 2026 | 7.07 | 7.20 | 6.90 | 7.08 | 7.08 | 0.14% | 29,211 |
| Sep 1, 2026 | 7.10 | 7.25 | 6.81 | 7.07 | 7.07 | -0.70% | 30,748 |
| Aug 31, 2026 | 7.05 | 7.34 | 7.05 | 7.12 | 7.12 | 0.42% | 23,545 |
| Aug 28, 2026 | 7.05 | 7.30 | 7.05 | 7.09 | 7.09 | 0.28% | 39,060 |
| Aug 27, 2026 | 7.35 | 7.35 | 7.02 | 7.07 | 7.07 | -3.42% | 47,371 |
| Aug 26, 2026 | 7.45 | 7.45 | 7.02 | 7.32 | 7.32 | 5.32% | 152,221 |
| 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 |