Bizotic Commercial Limited (BOM:543926)
India · Delayed Price · Currency is INR 86.10
0.00 (0.00%)
At close: Nov 9, 2026
Bizotic Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 87.00 | 87.00 | 86.10 | 86.10 | 86.10 | - | 10,800 |
| Nov 8, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 2.01% | 1,200 |
| Nov 6, 2026 | 86.80 | 86.80 | 84.40 | 84.40 | 84.40 | -0.82% | 3,600 |
| Nov 5, 2026 | 81.61 | 86.70 | 81.00 | 85.10 | 85.10 | 2.53% | 33,600 |
| Nov 4, 2026 | 82.99 | 83.20 | 82.99 | 83.00 | 83.00 | 0.33% | 16,800 |
| Nov 3, 2026 | 83.27 | 85.80 | 82.30 | 82.73 | 82.73 | 0.56% | 33,600 |
| Nov 2, 2026 | 87.80 | 88.00 | 82.27 | 82.27 | 82.27 | -5.00% | 27,600 |
| Oct 30, 2026 | 87.65 | 89.00 | 86.60 | 86.60 | 86.60 | -4.99% | 40,800 |
| Oct 29, 2026 | 90.20 | 94.70 | 89.25 | 91.15 | 91.15 | -1.99% | 31,200 |
| Oct 28, 2026 | 94.00 | 94.00 | 92.70 | 93.00 | 93.00 | -2.11% | 8,400 |
| Oct 27, 2026 | 97.40 | 97.70 | 95.00 | 95.00 | 95.00 | 2.10% | 39,600 |
| Oct 26, 2026 | 98.00 | 98.00 | 92.20 | 93.05 | 93.05 | -4.07% | 27,600 |
| Oct 23, 2026 | 101.00 | 101.00 | 96.70 | 97.00 | 97.00 | -4.67% | 37,200 |
| Oct 22, 2026 | 102.00 | 103.00 | 100.00 | 101.75 | 101.75 | 1.75% | 26,400 |
| Oct 21, 2026 | 93.50 | 100.95 | 93.50 | 100.00 | 100.00 | 2.25% | 186,000 |
| Oct 19, 2026 | 97.50 | 99.90 | 94.55 | 97.80 | 97.80 | -1.71% | 150,000 |
| Oct 16, 2026 | 98.05 | 100.90 | 98.05 | 99.50 | 99.50 | -1.00% | 12,000 |
| Oct 15, 2026 | 97.65 | 106.60 | 97.65 | 100.50 | 100.50 | -1.03% | 43,200 |
| Oct 14, 2026 | 102.00 | 103.00 | 100.50 | 101.55 | 101.55 | -2.36% | 12,000 |
| Oct 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.09% | 1,200 |
| Oct 12, 2026 | 106.05 | 107.00 | 104.35 | 105.15 | 105.15 | -4.23% | 20,400 |
| Oct 9, 2026 | 109.75 | 112.00 | 109.55 | 109.80 | 109.80 | -4.77% | 37,200 |
| Oct 8, 2026 | 115.35 | 115.35 | 115.00 | 115.30 | 115.30 | -3.39% | 8,400 |
| Oct 7, 2026 | 118.60 | 119.35 | 118.40 | 119.35 | 119.35 | -2.25% | 8,400 |
| Oct 6, 2026 | 122.55 | 124.00 | 120.75 | 122.10 | 122.10 | -3.86% | 24,000 |
| Oct 5, 2026 | 125.50 | 128.95 | 122.10 | 127.00 | 127.00 | 1.84% | 58,800 |
| Oct 1, 2026 | 120.50 | 128.00 | 118.00 | 124.70 | 124.70 | 1.25% | 66,000 |
| Sep 30, 2026 | 117.60 | 125.39 | 114.60 | 123.16 | 123.16 | 3.13% | 80,400 |
| Sep 29, 2026 | 116.30 | 122.00 | 116.30 | 119.42 | 119.42 | 2.55% | 60,000 |
| Sep 28, 2026 | 110.40 | 119.35 | 109.00 | 116.45 | 116.45 | 2.45% | 56,400 |
| Sep 25, 2026 | 109.00 | 114.83 | 109.00 | 113.67 | 113.67 | 3.93% | 57,600 |
| Sep 24, 2026 | 113.94 | 114.00 | 107.50 | 109.37 | 109.37 | -3.34% | 38,400 |
| Sep 23, 2026 | 110.00 | 113.51 | 110.00 | 113.15 | 113.15 | 4.66% | 61,200 |
| Sep 22, 2026 | 109.00 | 112.20 | 104.95 | 108.11 | 108.11 | -2.13% | 20,400 |
| Sep 21, 2026 | 115.00 | 115.00 | 110.20 | 110.46 | 110.46 | -4.78% | 19,200 |
| Sep 18, 2026 | 121.00 | 121.00 | 115.52 | 116.00 | 116.00 | -4.61% | 64,800 |
| Sep 17, 2026 | 122.31 | 122.31 | 110.67 | 121.60 | 121.60 | 4.39% | 152,400 |
| Sep 16, 2026 | 116.49 | 116.49 | 112.00 | 116.49 | 116.49 | 4.99% | 81,600 |
| Sep 15, 2026 | 110.95 | 110.95 | 110.49 | 110.95 | 110.95 | 5.00% | 32,400 |
| Sep 11, 2026 | 105.67 | 105.67 | 102.01 | 105.67 | 105.67 | 5.00% | 128,400 |
| Sep 10, 2026 | 97.00 | 100.64 | 91.06 | 100.64 | 100.64 | 5.00% | 98,400 |
| Sep 9, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | 5.00% | 6,000 |
| Sep 8, 2026 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | 4.99% | 4,800 |
| Sep 7, 2026 | 86.95 | 86.95 | 86.79 | 86.95 | 86.95 | 5.00% | 31,200 |
| Sep 4, 2026 | 79.90 | 82.82 | 78.00 | 82.81 | 82.81 | 4.98% | 164,400 |
| Sep 3, 2026 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -5.00% | 39,600 |
| Sep 2, 2026 | 87.40 | 87.40 | 83.03 | 83.03 | 83.03 | -5.00% | 144,000 |
| Sep 1, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -5.00% | 13,200 |
| Aug 31, 2026 | 98.50 | 98.50 | 92.00 | 92.00 | 92.00 | -4.96% | 38,400 |
| Aug 28, 2026 | 96.90 | 101.00 | 96.80 | 96.80 | 96.80 | -4.96% | 31,200 |