BITS Limited (BOM:526709)
India
· Delayed Price · Currency is INR 9.19
+0.13 (1.43%)
At close: Apr 28, 2026
BITS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.32 | 9.51 | 8.61 | 9.19 | 9.19 | 1.43% | 228,488 |
| Apr 27, 2026 | 8.74 | 9.16 | 8.60 | 9.06 | 9.06 | 3.66% | 58,712 |
| Apr 24, 2026 | 9.02 | 9.36 | 8.74 | 8.74 | 8.74 | -5.00% | 81,924 |
| Apr 23, 2026 | 9.25 | 9.49 | 9.00 | 9.20 | 9.20 | -1.08% | 71,889 |
| Apr 22, 2026 | 9.01 | 9.40 | 8.94 | 9.30 | 9.30 | -1.06% | 55,750 |
| Apr 21, 2026 | 9.37 | 9.48 | 9.27 | 9.40 | 9.40 | 0.32% | 43,738 |
| Apr 20, 2026 | 9.87 | 9.87 | 9.34 | 9.37 | 9.37 | -4.68% | 83,618 |
| Apr 17, 2026 | 10.27 | 10.27 | 9.53 | 9.83 | 9.83 | -0.61% | 93,732 |
| Apr 16, 2026 | 10.10 | 10.50 | 9.46 | 9.89 | 9.89 | -2.08% | 109,868 |
| Apr 15, 2026 | 9.70 | 10.35 | 9.16 | 10.10 | 10.10 | 6.77% | 183,789 |
| Apr 13, 2026 | 9.90 | 9.91 | 8.92 | 9.46 | 9.46 | -4.54% | 248,276 |
| Apr 10, 2026 | 9.71 | 10.30 | 9.71 | 9.91 | 9.91 | 2.06% | 227,674 |
| Apr 9, 2026 | 8.90 | 9.72 | 8.87 | 9.71 | 9.71 | 9.84% | 276,345 |
| Apr 8, 2026 | 8.50 | 8.87 | 8.08 | 8.84 | 8.84 | 9.54% | 226,021 |
| Apr 7, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 4.94% | 28,155 |
| Apr 6, 2026 | 7.48 | 7.69 | 7.48 | 7.69 | 7.69 | 4.91% | 78,672 |
| Apr 2, 2026 | 7.00 | 7.33 | 7.00 | 7.33 | 7.33 | 4.86% | 75,411 |
| Apr 1, 2026 | 6.45 | 7.10 | 6.45 | 6.99 | 6.99 | 3.25% | 118,320 |
| Mar 30, 2026 | 7.40 | 7.40 | 6.77 | 6.77 | 6.77 | -4.92% | 95,299 |
| Mar 27, 2026 | 7.20 | 7.63 | 7.12 | 7.12 | 7.12 | -4.94% | 112,829 |
| Mar 25, 2026 | 7.20 | 7.63 | 7.11 | 7.49 | 7.49 | 0.67% | 87,672 |
| Mar 24, 2026 | 7.66 | 7.66 | 7.20 | 7.44 | 7.44 | 0.40% | 52,993 |
| Mar 23, 2026 | 7.69 | 7.71 | 7.38 | 7.41 | 7.41 | -3.89% | 46,372 |
| Mar 20, 2026 | 7.88 | 7.88 | 7.35 | 7.71 | 7.71 | 1.45% | 50,171 |
| Mar 19, 2026 | 7.41 | 7.94 | 7.41 | 7.60 | 7.60 | -1.81% | 54,203 |
| Mar 18, 2026 | 7.89 | 7.89 | 7.60 | 7.74 | 7.74 | 1.18% | 70,763 |
| Mar 17, 2026 | 7.98 | 7.98 | 7.40 | 7.65 | 7.65 | -0.65% | 58,637 |
| Mar 16, 2026 | 7.99 | 7.99 | 7.54 | 7.70 | 7.70 | -2.90% | 103,488 |
| Mar 13, 2026 | 7.45 | 8.08 | 7.35 | 7.93 | 7.93 | 2.99% | 91,124 |
| Mar 12, 2026 | 7.92 | 7.92 | 7.60 | 7.70 | 7.70 | -3.02% | 58,464 |
| Mar 11, 2026 | 8.27 | 8.27 | 7.66 | 7.94 | 7.94 | -1.49% | 67,923 |
| Mar 10, 2026 | 7.86 | 8.28 | 7.52 | 8.06 | 8.06 | 2.15% | 80,206 |
| 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 |