Bizotic Commercial Limited (BOM:543926)
India · Delayed Price · Currency is INR 589.20
+20.15 (3.54%)
At close: Jul 20, 2026
Bizotic Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 540.60 | 590.00 | 540.60 | 589.20 | 589.20 | 3.54% | 19,200 |
| Jul 17, 2026 | 570.00 | 570.00 | 569.05 | 569.05 | 569.05 | -4.99% | 3,200 |
| Jul 16, 2026 | 580.05 | 609.05 | 576.40 | 598.95 | 598.95 | -1.28% | 4,400 |
| Jul 15, 2026 | 624.95 | 631.90 | 595.15 | 606.70 | 606.70 | -3.15% | 9,000 |
| Jul 14, 2026 | 611.05 | 632.80 | 610.40 | 626.45 | 626.45 | -2.50% | 4,400 |
| Jul 13, 2026 | 644.95 | 644.95 | 625.00 | 642.50 | 642.50 | -0.53% | 5,000 |
| Jul 10, 2026 | 616.00 | 649.00 | 613.00 | 645.95 | 645.95 | 0.15% | 7,200 |
| Jul 9, 2026 | 616.55 | 652.50 | 616.25 | 645.00 | 645.00 | -0.56% | 6,000 |
| Jul 8, 2026 | 648.80 | 652.50 | 648.60 | 648.65 | 648.65 | -4.99% | 15,800 |
| Jul 7, 2026 | 724.00 | 724.00 | 666.50 | 682.70 | 682.70 | -2.69% | 6,600 |
| Jul 6, 2026 | 675.05 | 706.90 | 660.55 | 701.55 | 701.55 | 0.90% | 8,600 |
| Jul 3, 2026 | 697.00 | 725.00 | 664.95 | 695.30 | 695.30 | -0.66% | 9,200 |
| Jul 2, 2026 | 682.00 | 699.90 | 682.00 | 699.90 | 699.90 | -2.49% | 2,200 |
| Jul 1, 2026 | 711.00 | 717.80 | 711.00 | 717.80 | 717.80 | 0.89% | 600 |
| Jun 30, 2026 | 712.00 | 712.00 | 711.50 | 711.50 | 711.50 | -0.07% | 1,000 |
| Jun 29, 2026 | 703.00 | 718.50 | 701.90 | 712.00 | 712.00 | 1.45% | 2,400 |
| Jun 25, 2026 | 698.00 | 707.90 | 665.00 | 701.85 | 701.85 | 0.47% | 8,400 |
| Jun 24, 2026 | 692.00 | 698.95 | 689.00 | 698.55 | 698.55 | -0.12% | 1,600 |
| Jun 23, 2026 | 700.05 | 744.00 | 689.00 | 699.40 | 699.40 | -3.38% | 9,400 |
| Jun 22, 2026 | 694.50 | 733.00 | 694.50 | 723.90 | 723.90 | -0.88% | 11,400 |
| Jun 19, 2026 | 735.95 | 735.95 | 715.00 | 730.30 | 730.30 | -0.44% | 5,600 |
| Jun 18, 2026 | 740.00 | 756.65 | 713.00 | 733.50 | 733.50 | -2.21% | 6,400 |
| Jun 17, 2026 | 725.00 | 763.00 | 720.00 | 750.05 | 750.05 | 2.59% | 5,400 |
| Jun 16, 2026 | 719.95 | 746.20 | 714.00 | 731.10 | 731.10 | 2.87% | 2,600 |
| Jun 15, 2026 | 693.10 | 732.50 | 691.70 | 710.70 | 710.70 | -2.39% | 6,200 |
| Jun 12, 2026 | 702.00 | 748.70 | 700.85 | 728.10 | 728.10 | -1.30% | 2,600 |
| Jun 11, 2026 | 715.00 | 739.00 | 710.00 | 737.70 | 737.70 | 0.91% | 3,200 |
| Jun 10, 2026 | 799.00 | 799.00 | 731.05 | 731.05 | 731.05 | -5.00% | 4,000 |
| Jun 9, 2026 | 799.00 | 799.00 | 764.75 | 769.50 | 769.50 | -4.41% | 2,000 |
| Jun 8, 2026 | 808.65 | 809.90 | 768.25 | 805.00 | 805.00 | -0.45% | 7,600 |
| Jun 5, 2026 | 779.00 | 814.00 | 753.10 | 808.65 | 808.65 | 2.09% | 3,800 |
| Jun 4, 2026 | 748.00 | 792.30 | 748.00 | 792.10 | 792.10 | 4.97% | 2,000 |
| Jun 3, 2026 | 744.90 | 783.30 | 720.00 | 754.60 | 754.60 | 1.15% | 3,800 |
| Jun 2, 2026 | 710.00 | 768.50 | 710.00 | 746.00 | 746.00 | - | 7,200 |
| Jun 1, 2026 | 711.95 | 748.00 | 705.00 | 746.00 | 746.00 | 4.70% | 20,200 |
| May 29, 2026 | 765.00 | 765.00 | 712.50 | 712.50 | 712.50 | -5.00% | 5,800 |
| May 27, 2026 | 709.00 | 777.00 | 709.00 | 750.00 | 750.00 | 0.52% | 1,200 |
| May 26, 2026 | 725.00 | 746.10 | 725.00 | 746.10 | 746.10 | 5.00% | 9,600 |
| May 25, 2026 | 717.00 | 717.00 | 706.95 | 710.60 | 710.60 | 2.67% | 5,600 |
| May 22, 2026 | 706.00 | 715.90 | 688.75 | 692.10 | 692.10 | -4.54% | 4,800 |
| May 21, 2026 | 724.00 | 770.00 | 723.90 | 725.00 | 725.00 | -4.86% | 4,400 |
| May 20, 2026 | 760.00 | 805.00 | 737.70 | 762.00 | 762.00 | -1.87% | 8,400 |
| May 19, 2026 | 760.00 | 814.00 | 745.85 | 776.50 | 776.50 | -1.10% | 2,400 |
| May 18, 2026 | 795.00 | 818.90 | 782.10 | 785.10 | 785.10 | -4.47% | 2,400 |
| May 15, 2026 | 853.00 | 853.00 | 805.60 | 821.85 | 821.85 | -3.08% | 5,600 |
| May 14, 2026 | 848.50 | 848.50 | 848.00 | 848.00 | 848.00 | 0.03% | 800 |
| May 13, 2026 | 858.00 | 858.00 | 845.90 | 847.75 | 847.75 | 1.75% | 2,400 |
| May 12, 2026 | 815.00 | 833.20 | 815.00 | 833.20 | 833.20 | 3.50% | 4,400 |
| May 11, 2026 | 835.30 | 835.30 | 793.65 | 805.00 | 805.00 | -3.64% | 12,400 |
| May 8, 2026 | 834.90 | 850.00 | 825.00 | 835.40 | 835.40 | -0.07% | 14,400 |