Bizotic Commercial Limited (BOM:543926)
India · Delayed Price · Currency is INR 446.30
+8.75 (2.00%)
At close: Sep 12, 2025
Bizotic Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 446.30 | 446.30 | 446.30 | 446.30 | 446.30 | 2.00% | 2,400 |
| Sep 11, 2025 | 437.55 | 437.55 | 437.00 | 437.55 | 437.55 | 1.99% | 6,400 |
| Sep 10, 2025 | 429.85 | 429.85 | 429.00 | 429.00 | 429.00 | 1.79% | 16,000 |
| Sep 9, 2025 | 421.45 | 421.45 | 421.45 | 421.45 | 421.45 | 5.00% | 39,200 |
| Sep 8, 2025 | 401.40 | 401.40 | 390.00 | 401.40 | 401.40 | 5.00% | 64,000 |
| Sep 5, 2025 | 382.30 | 382.30 | 382.30 | 382.30 | 382.30 | 5.00% | 16,800 |
| Sep 4, 2025 | 364.10 | 364.10 | 364.10 | 364.10 | 364.10 | 4.99% | 10,400 |
| Sep 3, 2025 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | 5.00% | 15,200 |
| Sep 2, 2025 | 317.10 | 330.30 | 317.10 | 330.30 | 330.30 | 4.99% | 22,400 |
| Sep 1, 2025 | 303.00 | 317.65 | 290.00 | 314.60 | 314.60 | 3.98% | 45,600 |
| Aug 29, 2025 | 296.65 | 302.55 | 293.70 | 302.55 | 302.55 | 1.99% | 43,200 |
| Aug 28, 2025 | 307.75 | 307.75 | 296.65 | 296.65 | 296.65 | -2.00% | 12,800 |
| Aug 26, 2025 | 291.00 | 302.70 | 291.00 | 302.70 | 302.70 | 1.95% | 30,400 |
| Aug 25, 2025 | 286.30 | 297.85 | 286.30 | 296.90 | 296.90 | 1.64% | 7,200 |
| Aug 22, 2025 | 292.00 | 292.10 | 289.80 | 292.10 | 292.10 | 1.99% | 23,200 |
| Aug 21, 2025 | 286.80 | 286.80 | 285.00 | 286.40 | 286.40 | 1.85% | 10,400 |
| Aug 20, 2025 | 281.20 | 281.20 | 281.00 | 281.20 | 281.20 | 1.99% | 12,000 |
| Aug 19, 2025 | 275.70 | 275.70 | 272.95 | 275.70 | 275.70 | 2.00% | 7,200 |
| Aug 18, 2025 | 269.90 | 270.30 | 266.80 | 270.30 | 270.30 | 2.00% | 21,600 |
| Aug 14, 2025 | 271.00 | 271.00 | 265.00 | 265.00 | 265.00 | -0.56% | 3,200 |
| Aug 13, 2025 | 258.00 | 268.00 | 258.00 | 266.50 | 266.50 | 1.23% | 9,600 |
| Aug 12, 2025 | 263.50 | 263.50 | 263.25 | 263.25 | 263.25 | -0.28% | 26,400 |
| Aug 11, 2025 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | -1.58% | 8,000 |
| Aug 8, 2025 | 257.75 | 268.25 | 257.75 | 268.25 | 268.25 | 2.00% | 34,400 |
| Aug 7, 2025 | 264.00 | 264.00 | 263.00 | 263.00 | 263.00 | -1.99% | 16,000 |
| Aug 6, 2025 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | -1.99% | 67,200 |
| Aug 5, 2025 | 273.75 | 273.80 | 273.75 | 273.80 | 273.80 | -1.97% | 44,000 |
| Aug 4, 2025 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | -2.00% | 10,400 |
| Aug 1, 2025 | 288.85 | 288.85 | 277.55 | 285.00 | 285.00 | 0.64% | 181,600 |
| Jul 31, 2025 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | 2.00% | 3,200 |
| Jul 30, 2025 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | 1.98% | 30,400 |
| Jul 29, 2025 | 273.60 | 273.60 | 272.25 | 272.25 | 272.25 | 1.49% | 3,200 |
| Jul 28, 2025 | 268.25 | 268.25 | 268.25 | 268.25 | 268.25 | 2.00% | 18,400 |
| Jul 25, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 2.00% | 4,800 |
| Jul 24, 2025 | 257.85 | 257.85 | 257.85 | 257.85 | 257.85 | 2.00% | 2,400 |
| Jul 23, 2025 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 2.00% | 4,000 |
| Jul 22, 2025 | 247.85 | 247.85 | 247.85 | 247.85 | 247.85 | 2.00% | 76,800 |
| Jul 21, 2025 | 243.55 | 243.55 | 242.35 | 243.00 | 243.00 | 1.76% | 53,600 |
| Jul 18, 2025 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | 1.99% | 41,600 |
| Jul 17, 2025 | 234.15 | 234.15 | 234.15 | 234.15 | 234.15 | 1.98% | 4,000 |
| Jul 16, 2025 | 225.00 | 229.60 | 225.00 | 229.60 | 229.60 | 2.00% | 116,800 |
| Jul 15, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | 1.99% | 32,000 |
| Jul 14, 2025 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 1.99% | 39,200 |
| Jul 11, 2025 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 1.98% | 3,200 |
| Jul 10, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 1.99% | 16,000 |
| Jul 9, 2025 | 208.00 | 208.05 | 208.00 | 208.05 | 208.05 | 1.99% | 11,200 |
| Jul 8, 2025 | 197.00 | 204.00 | 196.00 | 204.00 | 204.00 | 2.00% | 24,800 |
| Jul 7, 2025 | 198.50 | 200.00 | 198.50 | 200.00 | 200.00 | 1.29% | 19,200 |
| Jul 4, 2025 | 193.70 | 197.55 | 193.70 | 197.45 | 197.45 | 1.94% | 9,600 |
| Jul 3, 2025 | 186.20 | 193.70 | 186.20 | 193.70 | 193.70 | 1.95% | 6,400 |