Bizotic Commercial Limited (BOM:543926)
India · Delayed Price · Currency is INR 792.10
+37.50 (4.97%)
At close: Jun 4, 2026
Bizotic Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 834.00 | 844.90 | 821.00 | 836.00 | 836.00 | 0.17% | 4,800 |
| May 6, 2026 | 855.85 | 855.85 | 821.00 | 834.55 | 834.55 | -2.62% | 2,800 |
| May 5, 2026 | 860.00 | 888.00 | 816.00 | 857.00 | 857.00 | 0.45% | 28,400 |
| May 4, 2026 | 869.95 | 912.50 | 849.90 | 853.15 | 853.15 | -1.93% | 11,600 |
| Apr 30, 2026 | 888.35 | 888.35 | 860.10 | 869.95 | 869.95 | -2.08% | 2,000 |
| Apr 29, 2026 | 861.60 | 888.90 | 861.50 | 888.45 | 888.45 | -0.95% | 2,400 |
| Apr 28, 2026 | 906.00 | 906.00 | 872.00 | 897.00 | 897.00 | 0.29% | 4,000 |
| Apr 27, 2026 | 889.95 | 904.90 | 831.00 | 894.45 | 894.45 | 3.43% | 14,800 |
| Apr 24, 2026 | 878.00 | 895.10 | 810.25 | 864.80 | 864.80 | 1.40% | 14,800 |
| Apr 23, 2026 | 852.50 | 877.50 | 822.65 | 852.85 | 852.85 | -1.51% | 8,400 |
| Apr 22, 2026 | 846.60 | 872.80 | 845.25 | 865.90 | 865.90 | -2.68% | 5,600 |
| Apr 21, 2026 | 913.50 | 913.50 | 863.10 | 889.70 | 889.70 | 1.20% | 1,600 |
| Apr 20, 2026 | 911.00 | 911.00 | 858.15 | 879.15 | 879.15 | -1.30% | 3,600 |
| Apr 17, 2026 | 898.50 | 898.50 | 869.90 | 890.70 | 890.70 | 3.74% | 4,800 |
| Apr 16, 2026 | 923.90 | 923.90 | 843.60 | 858.55 | 858.55 | -3.31% | 6,400 |
| Apr 15, 2026 | 917.80 | 917.80 | 862.60 | 887.95 | 887.95 | -0.22% | 9,200 |
| Apr 13, 2026 | 902.80 | 902.80 | 865.40 | 889.90 | 889.90 | -1.63% | 2,400 |
| Apr 10, 2026 | 904.95 | 918.00 | 883.50 | 904.60 | 904.60 | -1.57% | 5,200 |
| Apr 9, 2026 | 955.80 | 955.80 | 882.00 | 919.00 | 919.00 | 0.05% | 7,600 |
| Apr 8, 2026 | 929.00 | 929.00 | 881.00 | 918.55 | 918.55 | 1.87% | 8,000 |
| Apr 7, 2026 | 959.00 | 959.00 | 895.00 | 901.65 | 901.65 | -1.76% | 6,400 |
| Apr 6, 2026 | 922.90 | 922.90 | 915.00 | 917.80 | 917.80 | 2.02% | 6,400 |
| Apr 2, 2026 | 900.00 | 919.50 | 899.65 | 899.65 | 899.65 | -5.00% | 4,800 |
| 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 |