Bizotic Commercial Limited (BOM:543926)
India
· Delayed Price · Currency is INR 888.45
-8.55 (-0.95%)
At close: Apr 29, 2026
Bizotic Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 966.00 | 966.00 | 875.00 | 943.90 | 943.90 | 2.56% | 14,800 |
| Mar 17, 2026 | 863.20 | 937.00 | 853.55 | 920.30 | 920.30 | 2.43% | 2,000 |
| Mar 16, 2026 | 898.45 | 898.45 | 898.45 | 898.45 | 898.45 | -3.75% | 400 |
| Mar 12, 2026 | 945.50 | 988.75 | 933.45 | 933.45 | 933.45 | -5.00% | 4,000 |
| Mar 11, 2026 | 1,019.00 | 1,019.00 | 950.00 | 982.55 | 982.55 | -1.74% | 4,400 |
| Mar 10, 2026 | 1,014.00 | 1,014.00 | 965.00 | 999.90 | 999.90 | 2.24% | 19,200 |
| Mar 9, 2026 | 922.45 | 978.00 | 922.45 | 978.00 | 978.00 | 0.72% | 3,200 |
| Mar 6, 2026 | 1,011.00 | 1,011.00 | 971.00 | 971.00 | 971.00 | -4.48% | 3,200 |
| Mar 5, 2026 | 1,030.00 | 1,031.00 | 980.50 | 1,016.55 | 1,016.55 | 3.33% | 24,400 |
| Mar 4, 2026 | 985.35 | 985.35 | 938.45 | 983.75 | 983.75 | 4.83% | 16,400 |
| Mar 2, 2026 | 898.20 | 989.55 | 898.00 | 938.45 | 938.45 | -0.42% | 3,200 |
| Feb 27, 2026 | 983.25 | 983.25 | 940.50 | 942.45 | 942.45 | -4.80% | 2,800 |
| Feb 26, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -1.49% | 1,200 |
| Feb 25, 2026 | 960.00 | 1,025.00 | 960.00 | 1,005.00 | 1,005.00 | 0.55% | 2,000 |
| Feb 24, 2026 | 980.00 | 1,011.00 | 941.50 | 999.50 | 999.50 | 0.88% | 8,000 |
| Feb 23, 2026 | 921.60 | 997.90 | 921.50 | 990.80 | 990.80 | 2.14% | 20,400 |
| Feb 20, 2026 | 969.60 | 970.00 | 969.60 | 970.00 | 970.00 | -1.96% | 2,000 |
| Feb 19, 2026 | 989.35 | 989.35 | 989.35 | 989.35 | 989.35 | -2.00% | 400 |
| Feb 18, 2026 | 1,009.40 | 1,010.00 | 1,009.40 | 1,009.50 | 1,009.50 | -1.99% | 15,200 |
| Feb 17, 2026 | 1,006.60 | 1,030.00 | 1,006.60 | 1,030.00 | 1,030.00 | 0.28% | 1,200 |
| Feb 16, 2026 | 1,048.00 | 1,048.00 | 1,027.05 | 1,027.10 | 1,027.10 | -1.99% | 1,200 |
| Feb 13, 2026 | 1,009.40 | 1,048.00 | 1,009.40 | 1,048.00 | 1,048.00 | 1.75% | 2,800 |
| Feb 12, 2026 | 1,000.00 | 1,030.00 | 994.00 | 1,030.00 | 1,030.00 | 1.58% | 15,600 |
| Feb 11, 2026 | 990.00 | 1,014.00 | 990.00 | 1,014.00 | 1,014.00 | 0.40% | 1,200 |
| Feb 10, 2026 | 990.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 1.18% | 5,200 |
| Feb 9, 2026 | 998.20 | 998.20 | 998.20 | 998.20 | 998.20 | -1.99% | 400 |
| Feb 6, 2026 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 0.64% | 2,800 |
| Feb 5, 2026 | 1,020.00 | 1,020.00 | 988.85 | 1,012.00 | 1,012.00 | 0.30% | 10,400 |
| Feb 4, 2026 | 1,012.00 | 1,012.00 | 973.50 | 1,009.00 | 1,009.00 | 1.61% | 1,600 |
| Feb 3, 2026 | 955.50 | 993.00 | 955.50 | 993.00 | 993.00 | 1.85% | 1,600 |
| Feb 2, 2026 | 977.15 | 977.15 | 975.00 | 975.00 | 975.00 | 1.77% | 4,400 |
| Feb 1, 2026 | 921.00 | 958.00 | 921.00 | 958.00 | 958.00 | 1.94% | 5,600 |
| Jan 30, 2026 | 939.75 | 939.75 | 939.75 | 939.75 | 939.75 | -2.00% | 3,600 |
| Jan 29, 2026 | 958.90 | 958.90 | 958.90 | 958.90 | 958.90 | -2.00% | 400 |
| Jan 28, 2026 | 979.00 | 979.00 | 978.45 | 978.45 | 978.45 | -2.00% | 800 |
| Jan 27, 2026 | 1,020.00 | 1,020.00 | 998.40 | 998.40 | 998.40 | -2.00% | 1,600 |
| Jan 23, 2026 | 978.90 | 1,018.75 | 978.90 | 1,018.75 | 1,018.75 | 1.99% | 6,800 |
| Jan 22, 2026 | 998.85 | 998.85 | 998.85 | 998.85 | 998.85 | -2.00% | 2,000 |
| Jan 21, 2026 | 1,019.20 | 1,019.50 | 1,019.20 | 1,019.20 | 1,019.20 | -2.00% | 2,800 |
| Jan 20, 2026 | 1,019.50 | 1,040.00 | 1,019.50 | 1,040.00 | 1,040.00 | - | 5,600 |
| Jan 19, 2026 | 1,047.90 | 1,047.90 | 1,027.05 | 1,040.00 | 1,040.00 | -0.76% | 5,600 |
| Jan 16, 2026 | 1,012.00 | 1,048.00 | 1,011.35 | 1,048.00 | 1,048.00 | 1.56% | 5,200 |
| Jan 14, 2026 | 1,032.00 | 1,032.00 | 1,031.95 | 1,031.95 | 1,031.95 | -2.00% | 1,600 |
| Jan 13, 2026 | 1,013.05 | 1,053.00 | 1,013.05 | 1,053.00 | 1,053.00 | 1.87% | 8,800 |
| Jan 12, 2026 | 1,033.70 | 1,033.70 | 1,032.90 | 1,033.70 | 1,033.70 | 5.00% | 7,200 |
| Jan 9, 2026 | 984.50 | 984.50 | 984.50 | 984.50 | 984.50 | 5.00% | 8,400 |
| Jan 8, 2026 | 937.65 | 937.65 | 937.65 | 937.65 | 937.65 | 5.00% | 1,600 |
| Jan 7, 2026 | 888.00 | 893.00 | 888.00 | 893.00 | 893.00 | 5.00% | 10,000 |
| Jan 6, 2026 | 810.00 | 850.50 | 810.00 | 850.50 | 850.50 | 5.00% | 14,400 |
| Jan 5, 2026 | 830.00 | 830.00 | 810.00 | 810.00 | 810.00 | -3.81% | 1,200 |
| Jan 2, 2026 | 879.00 | 880.00 | 832.10 | 842.05 | 842.05 | -3.30% | 8,400 |
| Jan 1, 2026 | 873.05 | 889.30 | 865.00 | 870.75 | 870.75 | -0.26% | 2,400 |
| Dec 31, 2025 | 862.00 | 890.00 | 850.00 | 873.00 | 873.00 | 2.68% | 8,000 |
| Dec 30, 2025 | 830.00 | 869.95 | 830.00 | 850.25 | 850.25 | 2.44% | 9,600 |
| Dec 29, 2025 | 875.00 | 875.00 | 830.00 | 830.00 | 830.00 | -4.88% | 4,000 |
| Dec 26, 2025 | 829.10 | 896.00 | 829.10 | 872.55 | 872.55 | -0.02% | 15,200 |
| Dec 24, 2025 | 882.05 | 882.05 | 871.75 | 872.70 | 872.70 | -4.89% | 4,400 |
| Dec 23, 2025 | 908.90 | 938.00 | 855.00 | 917.60 | 917.60 | 2.12% | 14,400 |
| Dec 22, 2025 | 832.65 | 910.00 | 832.65 | 898.55 | 898.55 | 2.52% | 40,400 |
| Dec 19, 2025 | 876.45 | 876.45 | 876.45 | 876.45 | 876.45 | -2.00% | 1,600 |
| Dec 17, 2025 | 894.30 | 894.30 | 894.30 | 894.30 | 894.30 | -2.00% | 400 |
| Dec 16, 2025 | 912.55 | 912.55 | 912.55 | 912.55 | 912.55 | -2.00% | 800 |
| Dec 15, 2025 | 931.15 | 931.15 | 931.15 | 931.15 | 931.15 | -2.00% | 4,000 |
| Dec 12, 2025 | 950.15 | 950.15 | 950.15 | 950.15 | 950.15 | -2.00% | 800 |
| Dec 11, 2025 | 969.50 | 969.50 | 969.50 | 969.50 | 969.50 | -2.00% | 14,800 |
| Dec 10, 2025 | 989.25 | 989.25 | 989.25 | 989.25 | 989.25 | -2.00% | 14,400 |
| Dec 9, 2025 | 1,049.00 | 1,049.00 | 1,009.40 | 1,009.40 | 1,009.40 | -2.00% | 6,400 |
| Dec 8, 2025 | 1,032.05 | 1,032.05 | 1,030.00 | 1,030.00 | 1,030.00 | 1.79% | 9,600 |
| Dec 5, 2025 | 1,011.00 | 1,011.85 | 1,001.00 | 1,011.85 | 1,011.85 | 2.00% | 16,000 |
| Dec 4, 2025 | 992.00 | 992.05 | 992.00 | 992.05 | 992.05 | 2.00% | 5,200 |
| Dec 3, 2025 | 972.60 | 972.60 | 967.00 | 972.60 | 972.60 | 2.00% | 10,800 |
| Dec 2, 2025 | 955.00 | 955.00 | 953.55 | 953.55 | 953.55 | -2.00% | 13,600 |
| Dec 1, 2025 | 972.00 | 973.00 | 972.00 | 973.00 | 973.00 | 2.00% | 15,600 |
| Nov 28, 2025 | 953.95 | 953.95 | 953.95 | 953.95 | 953.95 | 2.00% | 1,600 |