Bizotic Commercial Limited (BOM:543926)
India · Delayed Price · Currency is INR 999.90
+21.90 (2.24%)
At close: Mar 10, 2026
Bizotic Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,014.00 | 1,014.00 | 965.00 | 999.90 | 999.90 | 2.24% | 19,200 |
| Mar 9, 2026 | 922.45 | 978.00 | 922.45 | 978.00 | 978.00 | 0.72% | 3,200 |
| Mar 6, 2026 | 1,011.00 | 1,011.00 | 971.00 | 971.00 | 971.00 | -4.48% | 3,200 |
| Mar 5, 2026 | 1,030.00 | 1,031.00 | 980.50 | 1,016.55 | 1,016.55 | 3.33% | 24,400 |
| Mar 4, 2026 | 985.35 | 985.35 | 938.45 | 983.75 | 983.75 | 4.83% | 16,400 |
| Mar 2, 2026 | 898.20 | 989.55 | 898.00 | 938.45 | 938.45 | -0.42% | 3,200 |
| Feb 27, 2026 | 983.25 | 983.25 | 940.50 | 942.45 | 942.45 | -4.80% | 2,800 |
| Feb 26, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -1.49% | 1,200 |
| Feb 25, 2026 | 960.00 | 1,025.00 | 960.00 | 1,005.00 | 1,005.00 | 0.55% | 2,000 |
| Feb 24, 2026 | 980.00 | 1,011.00 | 941.50 | 999.50 | 999.50 | 0.88% | 8,000 |
| Feb 23, 2026 | 921.60 | 997.90 | 921.50 | 990.80 | 990.80 | 2.14% | 20,400 |
| Feb 20, 2026 | 969.60 | 970.00 | 969.60 | 970.00 | 970.00 | -1.96% | 2,000 |
| Feb 19, 2026 | 989.35 | 989.35 | 989.35 | 989.35 | 989.35 | -2.00% | 400 |
| Feb 18, 2026 | 1,009.40 | 1,010.00 | 1,009.40 | 1,009.50 | 1,009.50 | -1.99% | 15,200 |
| Feb 17, 2026 | 1,006.60 | 1,030.00 | 1,006.60 | 1,030.00 | 1,030.00 | 0.28% | 1,200 |
| Feb 16, 2026 | 1,048.00 | 1,048.00 | 1,027.05 | 1,027.10 | 1,027.10 | -1.99% | 1,200 |
| Feb 13, 2026 | 1,009.40 | 1,048.00 | 1,009.40 | 1,048.00 | 1,048.00 | 1.75% | 2,800 |
| Feb 12, 2026 | 1,000.00 | 1,030.00 | 994.00 | 1,030.00 | 1,030.00 | 1.58% | 15,600 |
| Feb 11, 2026 | 990.00 | 1,014.00 | 990.00 | 1,014.00 | 1,014.00 | 0.40% | 1,200 |
| Feb 10, 2026 | 990.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 1.18% | 5,200 |
| Feb 9, 2026 | 998.20 | 998.20 | 998.20 | 998.20 | 998.20 | -1.99% | 400 |
| Feb 6, 2026 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 0.64% | 2,800 |
| Feb 5, 2026 | 1,020.00 | 1,020.00 | 988.85 | 1,012.00 | 1,012.00 | 0.30% | 10,400 |
| Feb 4, 2026 | 1,012.00 | 1,012.00 | 973.50 | 1,009.00 | 1,009.00 | 1.61% | 1,600 |
| Feb 3, 2026 | 955.50 | 993.00 | 955.50 | 993.00 | 993.00 | 1.85% | 1,600 |
| Feb 2, 2026 | 977.15 | 977.15 | 975.00 | 975.00 | 975.00 | 1.77% | 4,400 |
| Feb 1, 2026 | 921.00 | 958.00 | 921.00 | 958.00 | 958.00 | 1.94% | 5,600 |
| Jan 30, 2026 | 939.75 | 939.75 | 939.75 | 939.75 | 939.75 | -2.00% | 3,600 |
| Jan 29, 2026 | 958.90 | 958.90 | 958.90 | 958.90 | 958.90 | -2.00% | 400 |
| Jan 28, 2026 | 979.00 | 979.00 | 978.45 | 978.45 | 978.45 | -2.00% | 800 |
| Jan 27, 2026 | 1,020.00 | 1,020.00 | 998.40 | 998.40 | 998.40 | -2.00% | 1,600 |
| Jan 23, 2026 | 978.90 | 1,018.75 | 978.90 | 1,018.75 | 1,018.75 | 1.99% | 6,800 |
| 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 |