BITS Limited (BOM:526709)
India
· Delayed Price · Currency is INR 7.89
-0.41 (-4.94%)
At close: Mar 9, 2026
BITS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.26 | 8.26 | 7.89 | 7.89 | 7.89 | -4.94% | 41,609 |
| Mar 6, 2026 | 8.15 | 8.30 | 8.10 | 8.30 | 8.30 | 4.93% | 52,052 |
| Mar 5, 2026 | 7.55 | 7.91 | 7.55 | 7.91 | 7.91 | 4.91% | 42,501 |
| Mar 4, 2026 | 7.60 | 7.67 | 7.42 | 7.54 | 7.54 | -3.46% | 76,118 |
| Mar 2, 2026 | 7.77 | 8.57 | 7.77 | 7.81 | 7.81 | -4.41% | 88,344 |
| Feb 27, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.92% | 47,241 |
| Feb 26, 2026 | 8.50 | 8.50 | 8.33 | 8.33 | 8.33 | -2.00% | 22,639 |
| Feb 25, 2026 | 8.50 | 8.50 | 8.46 | 8.50 | 8.50 | -0.47% | 60,886 |
| Feb 24, 2026 | 8.61 | 8.61 | 8.54 | 8.54 | 8.54 | -1.95% | 11,109 |
| Feb 23, 2026 | 8.69 | 8.73 | 8.69 | 8.71 | 8.71 | -1.69% | 37,911 |
| Feb 20, 2026 | 8.99 | 8.99 | 8.86 | 8.86 | 8.86 | 0.45% | 34,377 |
| Feb 19, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.97% | 17,018 |
| Feb 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.93% | 44,553 |
| Feb 17, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.00% | 45,270 |
| Feb 16, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -1.21% | 54,162 |
| Feb 13, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.90% | 33,515 |
| Feb 12, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.94% | 33,427 |
| Feb 11, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.98% | 10,282 |
| Feb 10, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 1.90% | 54,371 |
| Feb 9, 2026 | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | -1.97% | 102,659 |
| Feb 6, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.94% | 54,402 |
| Feb 5, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.90% | 35,145 |
| Feb 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.97% | 56,325 |
| Feb 3, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.93% | 39,368 |
| Feb 2, 2026 | 9.49 | 9.49 | 9.31 | 9.31 | 9.31 | -1.90% | 31,908 |
| Feb 1, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.93% | 38,018 |
| Jan 30, 2026 | 9.45 | 9.45 | 9.31 | 9.31 | 9.31 | -1.90% | 49,843 |
| Jan 29, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.96% | 19,211 |
| Jan 28, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.93% | 44,612 |
| Jan 27, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.99% | 15,260 |
| Jan 23, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.95% | 26,628 |
| Jan 22, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.91% | 10,030 |
| Jan 21, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.97% | 13,918 |
| Jan 20, 2026 | 10.68 | 11.50 | 10.68 | 10.68 | 10.68 | -4.98% | 233,484 |
| Jan 19, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 4.95% | 60,580 |
| Jan 16, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 5.00% | 100,321 |
| Jan 14, 2026 | 9.98 | 10.20 | 9.72 | 10.20 | 10.20 | 4.94% | 175,677 |
| Jan 13, 2026 | 9.44 | 9.80 | 9.14 | 9.72 | 9.72 | 1.89% | 55,628 |
| Jan 12, 2026 | 9.86 | 9.86 | 9.40 | 9.54 | 9.54 | -2.35% | 59,953 |
| Jan 9, 2026 | 9.80 | 9.98 | 9.42 | 9.77 | 9.77 | -0.51% | 45,936 |
| Jan 8, 2026 | 9.53 | 10.00 | 9.11 | 9.82 | 9.82 | 3.04% | 116,415 |
| Jan 7, 2026 | 9.84 | 9.84 | 9.40 | 9.53 | 9.53 | -1.24% | 60,796 |
| Jan 6, 2026 | 9.95 | 9.95 | 9.60 | 9.65 | 9.65 | -2.82% | 83,962 |
| Jan 5, 2026 | 10.00 | 10.00 | 9.31 | 9.93 | 9.93 | 1.33% | 93,118 |
| Jan 2, 2026 | 9.54 | 9.94 | 9.46 | 9.80 | 9.80 | 1.03% | 56,453 |
| Jan 1, 2026 | 10.10 | 10.10 | 9.57 | 9.70 | 9.70 | -2.51% | 56,536 |
| Dec 31, 2025 | 10.14 | 10.14 | 9.52 | 9.95 | 9.95 | -0.10% | 36,929 |
| Dec 30, 2025 | 9.98 | 10.05 | 9.55 | 9.96 | 9.96 | 0.91% | 55,326 |
| Dec 29, 2025 | 10.05 | 10.05 | 9.51 | 9.87 | 9.87 | -1.10% | 78,932 |
| Dec 26, 2025 | 10.10 | 10.22 | 9.90 | 9.98 | 9.98 | -0.60% | 73,993 |
| Dec 24, 2025 | 10.25 | 10.35 | 10.00 | 10.04 | 10.04 | -1.67% | 85,231 |
| Dec 23, 2025 | 10.19 | 10.38 | 9.92 | 10.21 | 10.21 | 0.20% | 50,525 |
| Dec 22, 2025 | 9.80 | 10.24 | 9.80 | 10.19 | 10.19 | 4.41% | 109,128 |
| Dec 19, 2025 | 10.05 | 10.05 | 9.53 | 9.76 | 9.76 | -1.71% | 48,952 |
| Dec 18, 2025 | 9.51 | 10.29 | 9.47 | 9.93 | 9.93 | -0.30% | 124,813 |
| Dec 17, 2025 | 10.15 | 10.15 | 9.70 | 9.96 | 9.96 | -1.09% | 74,780 |
| Dec 16, 2025 | 10.35 | 10.39 | 10.01 | 10.07 | 10.07 | -0.98% | 59,115 |
| Dec 15, 2025 | 10.23 | 10.35 | 10.05 | 10.17 | 10.17 | -0.59% | 48,021 |
| Dec 12, 2025 | 10.10 | 10.44 | 10.01 | 10.23 | 10.23 | -1.06% | 68,612 |
| Dec 11, 2025 | 10.40 | 10.45 | 10.10 | 10.34 | 10.34 | -0.39% | 34,507 |
| Dec 10, 2025 | 10.20 | 10.50 | 10.13 | 10.38 | 10.38 | 2.47% | 85,501 |
| Dec 9, 2025 | 9.51 | 10.35 | 9.51 | 10.13 | 10.13 | 1.20% | 44,025 |
| Dec 8, 2025 | 10.16 | 10.35 | 9.90 | 10.01 | 10.01 | -1.48% | 66,058 |
| Dec 5, 2025 | 10.03 | 10.50 | 10.03 | 10.16 | 10.16 | -0.68% | 84,661 |
| Dec 4, 2025 | 10.41 | 10.50 | 10.00 | 10.23 | 10.23 | -0.68% | 31,165 |
| Dec 3, 2025 | 10.31 | 10.59 | 10.20 | 10.30 | 10.30 | -2.09% | 40,820 |
| Dec 2, 2025 | 10.70 | 10.98 | 10.40 | 10.52 | 10.52 | -2.86% | 62,370 |
| Dec 1, 2025 | 10.99 | 11.15 | 10.26 | 10.83 | 10.83 | 0.74% | 93,005 |
| Nov 28, 2025 | 10.40 | 10.87 | 10.27 | 10.75 | 10.75 | -0.56% | 118,493 |
| Nov 27, 2025 | 11.40 | 11.43 | 10.60 | 10.81 | 10.81 | -2.61% | 174,381 |
| Nov 26, 2025 | 11.43 | 11.99 | 10.89 | 11.10 | 11.10 | -2.89% | 143,369 |
| Nov 25, 2025 | 10.46 | 11.51 | 10.43 | 11.43 | 11.43 | 4.19% | 327,835 |
| Nov 24, 2025 | 10.97 | 11.54 | 10.97 | 10.97 | 10.97 | -4.94% | 289,007 |
| Nov 21, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -4.94% | 77,608 |
| Nov 20, 2025 | 12.14 | 12.51 | 12.14 | 12.14 | 12.14 | -4.93% | 167,670 |
| Nov 19, 2025 | 12.24 | 13.05 | 12.20 | 12.77 | 12.77 | -0.55% | 258,624 |
| Nov 18, 2025 | 11.72 | 12.94 | 11.72 | 12.84 | 12.84 | 4.14% | 659,117 |
| Nov 17, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -4.93% | 39,792 |
| Nov 14, 2025 | 13.58 | 13.58 | 12.97 | 12.97 | 12.97 | -4.98% | 143,791 |
| Nov 13, 2025 | 13.10 | 13.72 | 13.00 | 13.65 | 13.65 | 4.44% | 841,258 |
| Nov 12, 2025 | 11.83 | 13.07 | 11.83 | 13.07 | 13.07 | 4.98% | 895,944 |
| Nov 11, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -4.96% | 18,625 |
| Nov 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.93% | 18,550 |
| Nov 7, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -4.97% | 20,186 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.98% | 16,869 |
| Nov 4, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -4.98% | 29,618 |
| Nov 3, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -4.97% | 44,509 |
| Oct 31, 2025 | 18.66 | 18.66 | 16.90 | 16.90 | 16.90 | -4.95% | 1,319,806 |
| Oct 30, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 4.96% | 293,354 |
| Oct 29, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 4.96% | 96,271 |
| Oct 28, 2025 | 16.14 | 16.14 | 15.69 | 16.14 | 16.14 | 4.94% | 855,284 |
| Oct 27, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 4.98% | 104,097 |
| Oct 24, 2025 | 13.99 | 14.65 | 13.90 | 14.65 | 14.65 | 9.98% | 520,270 |
| Oct 23, 2025 | 12.48 | 13.32 | 12.48 | 13.32 | 13.32 | 9.99% | 1,317,945 |
| Oct 21, 2025 | 11.00 | 12.11 | 11.00 | 12.11 | 12.11 | 9.99% | 377,681 |
| Oct 20, 2025 | 13.21 | 13.21 | 10.81 | 11.01 | 11.01 | -8.33% | 2,049,420 |
| Oct 17, 2025 | 11.90 | 12.01 | 11.51 | 12.01 | 12.01 | 9.98% | 522,502 |
| Oct 16, 2025 | 10.10 | 10.92 | 9.95 | 10.92 | 10.92 | 20.00% | 1,109,708 |
| Oct 15, 2025 | 7.83 | 9.10 | 7.83 | 9.10 | 9.10 | 19.89% | 949,053 |
| Oct 14, 2025 | 7.74 | 7.74 | 7.36 | 7.59 | 7.59 | 2.85% | 84,333 |