BITS Limited (BOM:526709)
India · Delayed Price · Currency is INR 8.29
-0.04 (-0.48%)
At close: Jun 3, 2026
BITS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.22 | 8.85 | 8.22 | 8.33 | 8.33 | -1.42% | 23,652 |
| Jun 1, 2026 | 8.65 | 8.80 | 8.32 | 8.45 | 8.45 | -0.35% | 54,611 |
| May 29, 2026 | 8.66 | 8.79 | 8.34 | 8.48 | 8.48 | -2.42% | 64,145 |
| May 27, 2026 | 8.60 | 8.89 | 8.18 | 8.69 | 8.69 | 2.60% | 101,229 |
| May 26, 2026 | 9.19 | 9.20 | 8.40 | 8.47 | 8.47 | -3.75% | 114,453 |
| May 25, 2026 | 9.00 | 9.00 | 8.60 | 8.80 | 8.80 | 2.56% | 113,625 |
| May 22, 2026 | 8.17 | 8.60 | 8.12 | 8.58 | 8.58 | 3.50% | 88,423 |
| May 21, 2026 | 8.20 | 8.50 | 8.05 | 8.29 | 8.29 | 1.59% | 64,600 |
| May 20, 2026 | 8.34 | 8.34 | 8.10 | 8.16 | 8.16 | 0.12% | 24,943 |
| May 19, 2026 | 8.06 | 8.37 | 8.00 | 8.15 | 8.15 | 0.87% | 85,337 |
| May 18, 2026 | 7.90 | 8.19 | 7.86 | 8.08 | 8.08 | -2.30% | 52,121 |
| May 15, 2026 | 7.81 | 8.47 | 7.81 | 8.27 | 8.27 | 1.60% | 30,769 |
| May 14, 2026 | 8.32 | 8.35 | 7.98 | 8.14 | 8.14 | -2.28% | 65,884 |
| May 13, 2026 | 8.40 | 8.40 | 8.20 | 8.33 | 8.33 | -0.83% | 48,129 |
| 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 |