Bizotic Commercial Limited (BOM:543926)
India · Delayed Price · Currency is INR 1,040.00
0.00 (0.00%)
At close: Jan 20, 2026
Bizotic Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 998.85 | 998.85 | 998.85 | 998.85 | 998.85 | -2.00% | 2,000 |
| Jan 21, 2026 | 1,019.20 | 1,019.50 | 1,019.20 | 1,019.20 | 1,019.20 | -2.00% | 2,800 |
| Jan 20, 2026 | 1,019.50 | 1,040.00 | 1,019.50 | 1,040.00 | 1,040.00 | - | 5,600 |
| Jan 19, 2026 | 1,047.90 | 1,047.90 | 1,027.05 | 1,040.00 | 1,040.00 | -0.76% | 5,600 |
| Jan 16, 2026 | 1,012.00 | 1,048.00 | 1,011.35 | 1,048.00 | 1,048.00 | 1.56% | 5,200 |
| Jan 14, 2026 | 1,032.00 | 1,032.00 | 1,031.95 | 1,031.95 | 1,031.95 | -2.00% | 1,600 |
| Jan 13, 2026 | 1,013.05 | 1,053.00 | 1,013.05 | 1,053.00 | 1,053.00 | 1.87% | 8,800 |
| Jan 12, 2026 | 1,033.70 | 1,033.70 | 1,032.90 | 1,033.70 | 1,033.70 | 5.00% | 7,200 |
| Jan 9, 2026 | 984.50 | 984.50 | 984.50 | 984.50 | 984.50 | 5.00% | 8,400 |
| Jan 8, 2026 | 937.65 | 937.65 | 937.65 | 937.65 | 937.65 | 5.00% | 1,600 |
| Jan 7, 2026 | 888.00 | 893.00 | 888.00 | 893.00 | 893.00 | 5.00% | 10,000 |
| Jan 6, 2026 | 810.00 | 850.50 | 810.00 | 850.50 | 850.50 | 5.00% | 14,400 |
| Jan 5, 2026 | 830.00 | 830.00 | 810.00 | 810.00 | 810.00 | -3.81% | 1,200 |
| Jan 2, 2026 | 879.00 | 880.00 | 832.10 | 842.05 | 842.05 | -3.30% | 8,400 |
| Jan 1, 2026 | 873.05 | 889.30 | 865.00 | 870.75 | 870.75 | -0.26% | 2,400 |
| Dec 31, 2025 | 862.00 | 890.00 | 850.00 | 873.00 | 873.00 | 2.68% | 8,000 |
| Dec 30, 2025 | 830.00 | 869.95 | 830.00 | 850.25 | 850.25 | 2.44% | 9,600 |
| Dec 29, 2025 | 875.00 | 875.00 | 830.00 | 830.00 | 830.00 | -4.88% | 4,000 |
| Dec 26, 2025 | 829.10 | 896.00 | 829.10 | 872.55 | 872.55 | -0.02% | 15,200 |
| Dec 24, 2025 | 882.05 | 882.05 | 871.75 | 872.70 | 872.70 | -4.89% | 4,400 |
| Dec 23, 2025 | 908.90 | 938.00 | 855.00 | 917.60 | 917.60 | 2.12% | 14,400 |
| Dec 22, 2025 | 832.65 | 910.00 | 832.65 | 898.55 | 898.55 | 2.52% | 40,400 |
| Dec 19, 2025 | 876.45 | 876.45 | 876.45 | 876.45 | 876.45 | -2.00% | 1,600 |
| Dec 17, 2025 | 894.30 | 894.30 | 894.30 | 894.30 | 894.30 | -2.00% | 400 |
| Dec 16, 2025 | 912.55 | 912.55 | 912.55 | 912.55 | 912.55 | -2.00% | 800 |
| Dec 15, 2025 | 931.15 | 931.15 | 931.15 | 931.15 | 931.15 | -2.00% | 4,000 |
| Dec 12, 2025 | 950.15 | 950.15 | 950.15 | 950.15 | 950.15 | -2.00% | 800 |
| Dec 11, 2025 | 969.50 | 969.50 | 969.50 | 969.50 | 969.50 | -2.00% | 14,800 |
| Dec 10, 2025 | 989.25 | 989.25 | 989.25 | 989.25 | 989.25 | -2.00% | 14,400 |
| Dec 9, 2025 | 1,049.00 | 1,049.00 | 1,009.40 | 1,009.40 | 1,009.40 | -2.00% | 6,400 |
| Dec 8, 2025 | 1,032.05 | 1,032.05 | 1,030.00 | 1,030.00 | 1,030.00 | 1.79% | 9,600 |
| 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 |