BITS Limited (BOM:526709)
India · Delayed Price · Currency is INR 6.17
+0.32 (5.47%)
At close: Oct 27, 2026
BITS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.00 | 6.30 | 5.72 | 6.17 | 6.17 | 5.47% | 39,299 |
| Oct 26, 2026 | 5.72 | 5.98 | 5.37 | 5.85 | 5.85 | 0.17% | 45,045 |
| Oct 23, 2026 | 5.98 | 5.98 | 5.72 | 5.84 | 5.84 | -0.34% | 56,310 |
| Oct 22, 2026 | 5.99 | 5.99 | 5.70 | 5.86 | 5.86 | -0.85% | 36,684 |
| Oct 21, 2026 | 5.93 | 6.17 | 5.51 | 5.91 | 5.91 | -0.51% | 42,250 |
| Oct 19, 2026 | 6.11 | 6.59 | 5.32 | 5.94 | 5.94 | -2.30% | 61,975 |
| Oct 16, 2026 | 6.12 | 6.49 | 5.95 | 6.08 | 6.08 | -4.70% | 106,215 |
| Oct 15, 2026 | 6.60 | 6.60 | 5.82 | 6.38 | 6.38 | -0.16% | 27,774 |
| Oct 14, 2026 | 6.79 | 6.79 | 6.35 | 6.39 | 6.39 | 0.79% | 37,957 |
| Oct 13, 2026 | 6.54 | 6.56 | 6.02 | 6.34 | 6.34 | -0.94% | 28,552 |
| Oct 12, 2026 | 6.54 | 6.54 | 6.30 | 6.40 | 6.40 | 1.27% | 30,723 |
| Oct 9, 2026 | 6.61 | 6.61 | 6.15 | 6.32 | 6.32 | -1.86% | 32,224 |
| Oct 8, 2026 | 6.38 | 6.56 | 6.30 | 6.44 | 6.44 | -0.31% | 43,036 |
| Oct 7, 2026 | 6.42 | 6.79 | 6.24 | 6.46 | 6.46 | 0.62% | 56,540 |
| Oct 6, 2026 | 6.46 | 6.57 | 6.20 | 6.42 | 6.42 | 2.07% | 53,082 |
| 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 |