Bizotic Commercial Limited (BOM:543926)
India · Delayed Price · Currency is INR 1,011.85
+19.80 (2.00%)
At close: Dec 5, 2025
Bizotic Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,011.00 | 1,011.85 | 1,001.00 | 1,011.85 | 1,011.85 | 2.00% | 16,000 |
| Dec 4, 2025 | 992.00 | 992.05 | 992.00 | 992.05 | 992.05 | 2.00% | 5,200 |
| Dec 3, 2025 | 972.60 | 972.60 | 967.00 | 972.60 | 972.60 | 2.00% | 10,800 |
| Dec 2, 2025 | 955.00 | 955.00 | 953.55 | 953.55 | 953.55 | -2.00% | 13,600 |
| Dec 1, 2025 | 972.00 | 973.00 | 972.00 | 973.00 | 973.00 | 2.00% | 15,600 |
| Nov 28, 2025 | 953.95 | 953.95 | 953.95 | 953.95 | 953.95 | 2.00% | 1,600 |
| Nov 27, 2025 | 934.85 | 935.25 | 934.85 | 935.25 | 935.25 | 2.00% | 17,200 |
| Nov 26, 2025 | 899.00 | 916.95 | 899.00 | 916.95 | 916.95 | 2.00% | 12,800 |
| Nov 25, 2025 | 900.20 | 900.20 | 895.00 | 899.00 | 899.00 | 1.86% | 40,800 |
| Nov 24, 2025 | 882.55 | 882.55 | 882.55 | 882.55 | 882.55 | 2.00% | 10,800 |
| Nov 21, 2025 | 865.25 | 865.25 | 865.25 | 865.25 | 865.25 | 2.00% | 2,400 |
| Nov 20, 2025 | 848.30 | 848.30 | 848.30 | 848.30 | 848.30 | 2.00% | 1,600 |
| Nov 19, 2025 | 831.70 | 831.70 | 831.70 | 831.70 | 831.70 | 2.00% | 3,600 |
| Nov 18, 2025 | 815.40 | 815.40 | 815.40 | 815.40 | 815.40 | 2.00% | 3,600 |
| Nov 17, 2025 | 799.45 | 799.45 | 799.45 | 799.45 | 799.45 | 2.00% | 2,000 |
| Nov 14, 2025 | 783.80 | 783.80 | 783.80 | 783.80 | 783.80 | 2.00% | 3,200 |
| Nov 13, 2025 | 768.45 | 768.45 | 768.45 | 768.45 | 768.45 | 2.00% | 3,200 |
| Nov 12, 2025 | 753.40 | 753.40 | 753.40 | 753.40 | 753.40 | 2.00% | 1,200 |
| Nov 11, 2025 | 738.65 | 738.65 | 738.65 | 738.65 | 738.65 | 2.00% | 2,800 |
| Nov 10, 2025 | 695.80 | 724.20 | 695.80 | 724.20 | 724.20 | 2.00% | 39,600 |
| Nov 7, 2025 | 710.40 | 710.40 | 710.00 | 710.00 | 710.00 | 1.94% | 140,800 |
| Nov 6, 2025 | 684.00 | 696.50 | 684.00 | 696.50 | 696.50 | 2.00% | 12,800 |
| Nov 4, 2025 | 669.50 | 682.85 | 669.50 | 682.85 | 682.85 | 1.99% | 9,600 |
| Nov 3, 2025 | 657.00 | 669.50 | 657.00 | 669.50 | 669.50 | 1.90% | 12,000 |
| Oct 31, 2025 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - | 2,400 |
| Oct 30, 2025 | 658.00 | 658.00 | 656.00 | 657.00 | 657.00 | 1.70% | 7,200 |
| Oct 29, 2025 | 655.80 | 655.80 | 646.00 | 646.00 | 646.00 | -0.01% | 11,200 |
| Oct 28, 2025 | 646.05 | 646.05 | 646.05 | 646.05 | 646.05 | 2.00% | 2,400 |
| Oct 27, 2025 | 632.00 | 633.40 | 632.00 | 633.40 | 633.40 | 2.00% | 8,800 |
| Oct 24, 2025 | 617.95 | 621.00 | 617.95 | 621.00 | 621.00 | 0.49% | 4,000 |
| Oct 23, 2025 | 596.10 | 618.00 | 596.00 | 618.00 | 618.00 | 1.64% | 4,800 |
| Oct 21, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | -0.15% | 3,200 |
| Oct 20, 2025 | 585.95 | 608.90 | 585.95 | 608.90 | 608.90 | 1.84% | 6,400 |
| Oct 17, 2025 | 586.50 | 598.95 | 586.50 | 597.90 | 597.90 | -0.09% | 13,600 |
| Oct 16, 2025 | 613.70 | 613.70 | 598.45 | 598.45 | 598.45 | -2.00% | 42,400 |
| Oct 15, 2025 | 610.65 | 610.65 | 610.65 | 610.65 | 610.65 | 2.00% | 1,600 |
| Oct 14, 2025 | 598.70 | 598.70 | 598.70 | 598.70 | 598.70 | 1.99% | 2,400 |
| Oct 13, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 2.00% | 4,000 |
| Oct 10, 2025 | 575.50 | 575.50 | 575.50 | 575.50 | 575.50 | 1.99% | 8,800 |
| Oct 9, 2025 | 564.25 | 564.25 | 564.25 | 564.25 | 564.25 | 2.00% | 7,200 |
| Oct 8, 2025 | 553.20 | 553.20 | 553.20 | 553.20 | 553.20 | 1.99% | 11,200 |
| Oct 7, 2025 | 542.40 | 542.40 | 542.40 | 542.40 | 542.40 | 1.99% | 26,400 |
| Oct 6, 2025 | 512.30 | 531.80 | 512.30 | 531.80 | 531.80 | 1.98% | 46,400 |
| Oct 3, 2025 | 521.45 | 521.45 | 521.45 | 521.45 | 521.45 | -1.99% | 11,200 |
| Oct 1, 2025 | 532.05 | 532.05 | 532.05 | 532.05 | 532.05 | -2.00% | 17,600 |
| Sep 30, 2025 | 553.80 | 553.80 | 542.90 | 542.90 | 542.90 | -1.99% | 55,200 |
| Sep 29, 2025 | 533.05 | 554.65 | 533.05 | 553.95 | 553.95 | 1.85% | 86,400 |
| Sep 26, 2025 | 543.90 | 543.90 | 543.90 | 543.90 | 543.90 | 2.00% | 8,800 |
| Sep 25, 2025 | 533.25 | 533.25 | 533.25 | 533.25 | 533.25 | 2.00% | 9,600 |
| Sep 24, 2025 | 522.80 | 522.80 | 522.80 | 522.80 | 522.80 | 2.00% | 8,000 |