Bizotic Commercial Limited (BOM:543926)
India · Delayed Price · Currency is INR 929.90
+42.60 (4.80%)
At close: Mar 30, 2026
Bizotic Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 948.50 | 948.50 | 885.10 | 947.00 | 947.00 | 1.84% | 2,800 |
| Mar 30, 2026 | 929.90 | 929.90 | 929.90 | 929.90 | 929.90 | 4.80% | 400 |
| Mar 27, 2026 | 895.00 | 897.50 | 887.30 | 887.30 | 887.30 | -5.00% | 5,200 |
| Mar 25, 2026 | 935.00 | 935.00 | 934.00 | 934.00 | 934.00 | 3.18% | 1,600 |
| Mar 24, 2026 | 974.00 | 974.00 | 891.80 | 905.25 | 905.25 | -2.95% | 4,000 |
| Mar 23, 2026 | 898.10 | 932.80 | 898.10 | 932.80 | 932.80 | -0.61% | 1,600 |
| Mar 20, 2026 | 894.70 | 938.50 | 894.70 | 938.50 | 938.50 | 3.34% | 26,000 |
| Mar 19, 2026 | 903.00 | 921.00 | 902.30 | 908.20 | 908.20 | -3.78% | 2,800 |
| Mar 18, 2026 | 966.00 | 966.00 | 875.00 | 943.90 | 943.90 | 2.56% | 14,800 |
| Mar 17, 2026 | 863.20 | 937.00 | 853.55 | 920.30 | 920.30 | 2.43% | 2,000 |
| Mar 16, 2026 | 898.45 | 898.45 | 898.45 | 898.45 | 898.45 | -3.75% | 400 |
| Mar 12, 2026 | 945.50 | 988.75 | 933.45 | 933.45 | 933.45 | -5.00% | 4,000 |
| Mar 11, 2026 | 1,019.00 | 1,019.00 | 950.00 | 982.55 | 982.55 | -1.74% | 4,400 |
| 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 |