UK markets closed

Bits Limited (BITS.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
3.1600+0.0600 (+1.94%)
At close: 03:15PM IST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20243.16003.16003.16003.16003.160017,931
20 Jun 20243.09003.10003.09003.10003.100036,030
19 Jun 20243.11003.11003.10003.10003.100047,324
18 Jun 20243.11003.11003.11003.11003.110065,920
14 Jun 20243.15003.16003.15003.16003.160078,008
13 Jun 20243.08003.10003.08003.10003.100039,070
12 Jun 20243.14003.14003.14003.14003.140056,591
11 Jun 20243.25003.25003.20003.20003.200080,738
10 Jun 20243.25003.25003.25003.25003.250078,976
07 Jun 20243.31003.31003.31003.31003.310027,026
06 Jun 20243.37003.37003.37003.37003.370033,998
05 Jun 20243.43003.43003.43003.43003.430022,270
04 Jun 20243.50003.50003.50003.50003.500021,248
03 Jun 20243.57003.57003.57003.57003.570042,780
31 May 20243.64003.64003.64003.64003.640034,029
30 May 20243.71003.71003.71003.71003.710038,581
29 May 20243.78003.78003.78003.78003.7800193,429
28 May 20243.85003.85003.85003.85003.8500126,321
27 May 20243.67003.67003.67003.67003.670066,496
24 May 20243.49003.50003.49003.50003.500078,044
23 May 20243.34003.34003.30003.34003.3400214,932
22 May 20243.19003.19003.19003.19003.1900102,682
21 May 20243.04003.04003.04003.04003.0400175,788
17 May 20242.73002.77002.70002.77002.770028,425
16 May 20242.83002.83002.73002.73002.730084,220
15 May 20242.75002.80002.75002.78002.780030,059
14 May 20242.85002.85002.80002.80002.800050,029
13 May 20242.85002.85002.85002.85002.850028,916
10 May 20242.90002.90002.90002.90002.900045,248
09 May 20243.01003.01002.95002.95002.950030,606
08 May 20243.01003.01003.01003.01003.010062,797
07 May 20243.07003.07003.07003.07003.070024,754
06 May 20243.13003.18003.13003.13003.130098,356
03 May 20243.13003.13003.13003.13003.130066,494
02 May 20243.01003.07003.01003.07003.070069,348
30 Apr 20243.01003.02003.01003.01003.010074,183
29 Apr 20243.07003.07003.07003.07003.070049,918
26 Apr 20243.13003.13003.13003.13003.130023,489
25 Apr 20243.19003.19003.19003.19003.190076,806
24 Apr 20243.25003.25003.25003.25003.250032,560
23 Apr 20243.37003.37003.31003.31003.310054,468
22 Apr 20243.37003.37003.37003.37003.3700145,029
19 Apr 20243.31003.31003.31003.31003.3100119,400
18 Apr 20243.37003.37003.37003.37003.3700111,938
16 Apr 20243.43003.43003.43003.43003.430065,029
15 Apr 20243.50003.50003.50003.50003.5000197,554
12 Apr 20243.57003.57003.57003.57003.5700403,875
10 Apr 20243.40003.40003.40003.40003.400031,772
09 Apr 20243.24003.24003.24003.24003.240036,843
08 Apr 20243.09003.09003.09003.09003.0900112,696
05 Apr 20242.67002.95002.67002.95002.9500475,339
04 Apr 20242.81002.81002.81002.81002.810050,506
03 Apr 20242.95002.95002.95002.95002.950092,126
02 Apr 20243.10003.10003.10003.10003.100057,113
01 Apr 20243.26003.26003.26003.26003.260033,704
28 Mar 20243.43003.43003.43003.43003.43005,846
27 Mar 20243.50003.50003.50003.50003.50009,262
26 Mar 20243.57003.57003.57003.57003.570013,351
22 Mar 20243.64003.64003.64003.64003.640014,412
21 Mar 20243.71003.71003.71003.71003.710012,287
20 Mar 20243.78003.78003.78003.78003.780017,639
19 Mar 20243.85003.85003.85003.85003.850035,011
18 Mar 20243.92003.92003.92003.92003.920033,753
15 Mar 2024------
14 Mar 20244.08004.08004.08004.08004.0800228,136
13 Mar 20244.16004.16004.16004.16004.1600401,113
12 Mar 20244.24004.24004.24004.24004.240035,968
11 Mar 20244.16004.16004.16004.16004.160035,878
07 Mar 20244.08004.08004.08004.08004.080068,941
06 Mar 20244.00004.00004.00004.00004.0000106,460
05 Mar 20243.93003.93003.93003.93003.930012,170
04 Mar 20243.86003.86003.86003.86003.860049,286
01 Mar 20243.72003.72003.72003.72003.720043,229
29 Feb 20243.65003.65003.65003.65003.650033,912
28 Feb 20243.58003.58003.58003.58003.580051,595
27 Feb 20243.51003.51003.51003.51003.510023,576
26 Feb 20243.45003.45003.45003.45003.450029,172
23 Feb 20243.39003.39003.39003.39003.390015,905
22 Feb 20243.33003.33003.33003.33003.330030,570
21 Feb 20243.27003.27003.27003.27003.270016,286
20 Feb 20243.21003.21003.21003.21003.210051,751
19 Feb 20243.15003.15003.15003.15003.150019,303
16 Feb 20243.09003.09003.09003.09003.090082,927
15 Feb 20243.03003.03003.03003.03003.030015,338
14 Feb 20242.98002.98002.98002.98002.980015,623
13 Feb 20242.93002.93002.93002.93002.930023,030
12 Feb 20242.88002.88002.88002.88002.880026,002
09 Feb 20242.83002.83002.83002.83002.8300605,545
08 Feb 20242.78002.78002.78002.78002.780012,877
07 Feb 20242.73002.73002.73002.73002.730012,963
06 Feb 20242.68002.68002.68002.68002.680013,882
05 Feb 20242.63002.63002.63002.63002.630031,669
02 Feb 20242.58002.58002.58002.58002.580042,157
01 Feb 20242.53002.53002.53002.53002.530012,312
31 Jan 20242.49002.49002.49002.49002.490020,296
30 Jan 20242.45002.45002.45002.45002.450022,950
29 Jan 20242.41002.41002.41002.41002.410047,786
25 Jan 20242.37002.37002.37002.37002.370056,940
24 Jan 20242.33002.33002.33002.33002.330017,713
23 Jan 20242.29002.29002.29002.29002.290021,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...