Bizotic Commer.

Bizotic Commercial Ltd Historical Data

NSEBSE

₹543.9

(2.00%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	307.75	307.75	296.65	296.65	10	38,54,480	12,800
29-Aug-2025	296.65	302.55	293.7	302.55	27	1,30,37,960	43,200
01-Sep-2025	303	317.65	290	314.6	51	1,39,19,120	45,600
02-Sep-2025	317.1	330.3	317.1	330.3	21	73,70,640	22,400
03-Sep-2025	346.8	346.8	346.8	346.8	16	52,71,360	15,200
04-Sep-2025	364.1	364.1	364.1	364.1	7	37,86,640	10,400
05-Sep-2025	382.3	382.3	382.3	382.3	16	64,22,640	16,800
08-Sep-2025	401.4	401.4	390	401.4	54	2,56,55,200	64,000
09-Sep-2025	421.45	421.45	421.45	421.45	26	1,65,20,840	39,200
10-Sep-2025	429.85	429.85	429	429	19	68,76,920	16,000
11-Sep-2025	437.55	437.55	437	437.55	7	27,99,440	6,400
12-Sep-2025	446.3	446.3	446.3	446.3	3	10,71,120	2,400
15-Sep-2025	455.2	455.2	455.2	455.2	8	36,41,600	8,000
16-Sep-2025	464.3	464.3	464.3	464.3	5	18,57,200	4,000
17-Sep-2025	473.55	473.55	473.55	473.55	8	30,30,720	6,400
18-Sep-2025	483	483	483	483	5	23,18,400	4,800
19-Sep-2025	492.65	492.65	492.65	492.65	9	51,23,560	10,400
22-Sep-2025	502.5	502.5	502.5	502.5	10	40,20,000	8,000
23-Sep-2025	512.55	512.55	512.55	512.55	7	32,80,320	6,400
24-Sep-2025	522.8	522.8	522.8	522.8	9	41,82,400	8,000
25-Sep-2025	533.25	533.25	533.25	533.25	7	51,19,200	9,600

Bizotic Commer.: Related NEWS

No Record Found

Invest wise with Expert advice