BITS Ltd (BITS)

BITS
🏛️ Indien →
8.68
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 30.74 30.74 30.74 30.74 0.0M
2024-12-30 31.36 31.36 31.36 31.36 0.0M
2024-12-27 31.99 31.99 31.99 31.99 0.0M
2024-12-26 32.64 32.64 32.64 32.64 0.0M
2024-12-24 33.30 33.30 33.30 33.30 0.0M
2024-12-23 33.97 33.97 33.97 33.97 0.0M
2024-12-20 34.66 34.66 34.66 34.66 0.0M
2024-12-19 35.36 35.36 35.36 35.36 0.0M
2024-12-18 36.08 36.08 36.08 36.08 0.1M
2024-12-17 36.81 36.81 36.81 36.81 0.1M
2024-12-16 37.56 37.56 37.56 37.56 0.8M
2024-12-13 38.32 38.32 38.32 38.32 0.7M
2024-12-12 37.57 37.57 37.57 37.57 0.0M
2024-12-11 36.84 36.84 36.84 36.84 0.0M
2024-12-10 36.12 36.12 36.12 36.12 0.0M
2024-12-09 35.42 35.42 35.42 35.42 0.0M
2024-12-06 34.73 34.73 34.73 34.73 0.0M
2024-12-05 34.05 34.05 34.05 34.05 0.0M
2024-12-04 33.39 33.39 33.39 33.39 0.1M
2024-12-03 32.74 32.74 32.74 32.74 0.1M
2024-12-02 32.10 32.10 32.10 32.10 0.0M
2024-11-29 31.48 31.48 31.48 31.48 0.1M
2024-11-28 30.87 30.87 30.87 30.87 0.0M
2024-11-27 30.27 30.27 30.27 30.27 0.0M
2024-11-26 29.68 29.68 29.68 29.68 0.0M
2024-11-25 29.10 29.10 29.10 29.10 0.7M
2024-11-22 28.53 28.53 28.53 28.53 0.0M
2024-11-21 27.98 27.98 27.98 27.98 0.2M
2024-11-19 27.44 27.44 27.44 27.44 0.0M
2024-11-18 26.91 26.91 26.91 26.91 0.2M
2024-11-14 26.39 26.39 26.39 26.39 0.1M
2024-11-13 25.88 25.88 25.88 25.88 0.1M
2024-11-12 25.38 25.38 25.38 25.38 0.0M
2024-11-11 24.89 24.89 24.89 24.89 0.0M
2024-11-08 24.41 24.41 24.41 24.41 0.1M
2024-11-07 23.94 23.94 23.94 23.94 0.7M
2024-11-06 23.48 23.48 23.48 23.48 0.0M
2024-11-05 23.02 23.02 23.02 23.02 0.1M
2024-11-04 22.57 22.57 22.57 22.57 0.1M
2024-10-31 22.13 22.13 22.13 22.13 0.0M
2024-10-30 21.70 21.70 21.70 21.70 0.0M
2024-10-29 21.27 21.28 21.27 21.28 0.6M
2024-10-28 20.87 20.87 20.87 20.87 0.1M
2024-10-25 20.47 20.47 20.47 20.47 0.1M
2024-10-24 20.07 20.07 20.07 20.07 0.1M
2024-10-23 19.68 19.68 19.68 19.68 0.0M
2024-10-22 19.30 19.30 19.30 19.30 0.1M
2024-10-21 18.93 18.93 18.93 18.93 0.1M
2024-10-18 18.56 18.56 18.56 18.56 0.0M
2024-10-17 18.20 18.20 18.20 18.20 0.0M
2024-10-16 17.85 17.85 17.85 17.85 0.0M
2024-10-15 17.50 17.50 17.50 17.50 0.1M
2024-10-14 17.15 17.16 17.15 17.16 0.5M
2024-10-11 16.83 16.83 16.83 16.83 0.0M
2024-10-10 16.50 16.50 16.50 16.50 0.1M
2024-10-09 16.18 16.18 16.18 16.18 0.0M
2024-10-08 15.87 15.87 15.87 15.87 0.0M
2024-10-07 14.96 15.56 14.96 15.56 1.4M
2024-10-04 15.26 15.26 15.26 15.26 0.0M
2024-10-03 14.97 14.97 14.97 14.97 0.1M
2024-10-01 14.68 14.68 14.68 14.68 0.0M
2024-09-30 14.40 14.40 14.40 14.40 0.0M
2024-09-27 14.12 14.12 14.12 14.12 0.0M
2024-09-26 13.85 13.85 13.85 13.85 0.0M
2024-09-25 13.58 13.58 13.58 13.58 0.0M
2024-09-24 13.32 13.32 13.32 13.32 0.0M
2024-09-23 13.06 13.06 13.06 13.06 0.0M
2024-09-20 12.81 12.81 12.81 12.81 0.0M
2024-09-19 12.56 12.56 12.56 12.56 0.1M
2024-09-18 12.32 12.32 12.32 12.32 0.0M
2024-09-17 12.08 12.08 12.08 12.08 0.0M
2024-09-16 11.85 11.85 11.85 11.85 0.1M
2024-09-13 11.60 11.62 11.60 11.62 0.6M
2024-09-12 11.40 11.40 11.40 11.40 0.1M
2024-09-11 11.18 11.18 11.18 11.18 0.1M
2024-09-10 10.97 10.97 10.97 10.97 0.1M
2024-09-09 10.35 10.76 10.35 10.76 1.4M
2024-09-06 10.56 10.56 10.56 10.56 0.1M
2024-09-05 10.36 10.36 10.36 10.36 0.1M
2024-09-04 10.16 10.16 10.16 10.16 0.1M
2024-09-03 9.97 9.97 9.97 9.97 0.6M
2024-09-02 9.78 9.78 9.78 9.78 0.0M
2024-08-30 9.59 9.59 9.59 9.59 0.0M
2024-08-29 9.41 9.41 9.41 9.41 0.0M
2024-08-28 9.23 9.23 9.23 9.23 0.0M
2024-08-27 9.05 9.05 9.05 9.05 0.0M
2024-08-26 8.88 8.88 8.88 8.88 0.1M
2024-08-23 8.71 8.71 8.71 8.71 0.0M
2024-08-22 8.54 8.54 8.54 8.54 0.0M
2024-08-21 8.38 8.38 8.38 8.38 0.0M
2024-08-20 8.22 8.22 8.22 8.22 0.1M
2024-08-19 8.06 8.06 8.06 8.06 0.0M
2024-08-16 7.91 7.91 7.91 7.91 0.0M
2024-08-14 7.76 7.76 7.76 7.76 0.1M
2024-08-13 7.61 7.61 7.61 7.61 0.0M
2024-08-12 7.47 7.47 7.47 7.47 0.0M
2024-08-09 7.33 7.33 7.33 7.33 0.1M
2024-08-08 7.19 7.19 7.19 7.19 0.1M
2024-08-07 7.05 7.05 7.05 7.05 0.0M
2024-08-06 6.92 6.92 6.92 6.92 0.0M
2024-08-05 6.79 6.79 6.79 6.79 0.1M
2024-08-02 6.66 6.66 6.66 6.66 0.0M
2024-08-01 6.53 6.53 6.53 6.53 0.1M
2024-07-31 6.41 6.41 6.41 6.41 0.0M
2024-07-30 6.29 6.29 6.29 6.29 0.0M
2024-07-29 6.17 6.17 6.17 6.17 0.1M
2024-07-26 6.05 6.05 6.05 6.05 0.1M
2024-07-25 5.94 5.94 5.94 5.94 0.0M
2024-07-24 5.83 5.83 5.83 5.83 0.0M
2024-07-23 5.72 5.72 5.72 5.72 0.1M
2024-07-22 5.61 5.61 5.61 5.61 0.1M
2024-07-19 5.50 5.50 5.50 5.50 0.1M
2024-07-18 5.40 5.40 5.40 5.40 0.4M
2024-07-16 5.30 5.30 5.30 5.30 0.2M
2024-07-15 4.91 5.05 4.91 5.05 0.7M
2024-07-12 4.81 4.81 4.81 4.81 0.2M
2024-07-11 4.59 4.59 4.59 4.59 0.0M
2024-07-10 4.38 4.38 4.38 4.38 0.1M
2024-07-09 4.18 4.18 4.18 4.18 0.1M
2024-07-08 3.99 3.99 3.97 3.99 0.2M
2024-07-05 3.80 3.80 3.80 3.80 0.1M
2024-07-04 3.73 3.73 3.73 3.73 0.0M
2024-07-03 3.66 3.66 3.66 3.66 0.0M
2024-07-02 3.59 3.59 3.59 3.59 0.1M
2024-07-01 3.52 3.52 3.52 3.52 0.1M
2024-06-28 3.46 3.46 3.46 3.46 0.1M
2024-06-27 3.40 3.40 3.40 3.40 0.1M
2024-06-26 3.34 3.34 3.34 3.34 0.0M
2024-06-25 3.28 3.28 3.28 3.28 0.1M
2024-06-24 3.22 3.22 3.22 3.22 0.0M
2024-06-21 3.16 3.16 3.16 3.16 0.0M
2024-06-20 3.09 3.10 3.09 3.10 0.0M
2024-06-19 3.11 3.11 3.10 3.10 0.0M
2024-06-18 3.11 3.11 3.11 3.11 0.1M
2024-06-14 3.15 3.16 3.15 3.16 0.1M
2024-06-13 3.08 3.10 3.08 3.10 0.0M
2024-06-12 3.14 3.14 3.14 3.14 0.1M
2024-06-11 3.25 3.25 3.20 3.20 0.1M
2024-06-10 3.25 3.25 3.25 3.25 0.1M
2024-06-07 3.31 3.31 3.31 3.31 0.0M
2024-06-06 3.37 3.37 3.37 3.37 0.0M
2024-06-05 3.43 3.43 3.43 3.43 0.0M
2024-06-04 3.50 3.50 3.50 3.50 0.0M
2024-06-03 3.57 3.57 3.57 3.57 0.0M
2024-05-31 3.64 3.64 3.64 3.64 0.0M
2024-05-30 3.71 3.71 3.71 3.71 0.0M
2024-05-29 3.78 3.78 3.78 3.78 0.2M
2024-05-28 3.85 3.85 3.85 3.85 0.1M
2024-05-27 3.67 3.67 3.67 3.67 0.1M
2024-05-24 3.49 3.50 3.49 3.50 0.1M
2024-05-23 3.34 3.34 3.30 3.34 0.2M
2024-05-22 3.19 3.19 3.19 3.19 0.1M
2024-05-21 3.04 3.04 3.04 3.04 0.2M
2024-05-18 2.90 2.90 2.90 2.90 0.0M
2024-05-17 2.73 2.77 2.70 2.77 0.0M
2024-05-16 2.83 2.83 2.73 2.73 0.1M
2024-05-15 2.75 2.80 2.75 2.78 0.0M
2024-05-14 2.85 2.85 2.80 2.80 0.1M
2024-05-13 2.85 2.85 2.85 2.85 0.0M
2024-05-10 2.90 2.90 2.90 2.90 0.0M
2024-05-09 3.01 3.01 2.95 2.95 0.0M
2024-05-08 3.01 3.01 3.01 3.01 0.1M
2024-05-07 3.07 3.07 3.07 3.07 0.0M
2024-05-06 3.13 3.18 3.13 3.13 0.1M
2024-05-03 3.13 3.13 3.13 3.13 0.1M
2024-05-02 3.01 3.07 3.01 3.07 0.1M
2024-04-30 3.01 3.02 3.01 3.01 0.1M
2024-04-29 3.07 3.07 3.07 3.07 0.0M
2024-04-26 3.13 3.13 3.13 3.13 0.0M
2024-04-25 3.19 3.19 3.19 3.19 0.1M
2024-04-24 3.25 3.25 3.25 3.25 0.0M
2024-04-23 3.37 3.37 3.31 3.31 0.1M
2024-04-22 3.37 3.37 3.37 3.37 0.1M
2024-04-19 3.31 3.31 3.31 3.31 0.1M
2024-04-18 3.37 3.37 3.37 3.37 0.1M
2024-04-16 3.43 3.43 3.43 3.43 0.1M
2024-04-15 3.50 3.50 3.50 3.50 0.2M
2024-04-12 3.57 3.57 3.57 3.57 0.4M
2024-04-10 3.40 3.40 3.40 3.40 0.0M
2024-04-09 3.24 3.24 3.24 3.24 0.0M
2024-04-08 3.09 3.09 3.09 3.09 0.1M
2024-04-05 2.67 2.95 2.67 2.95 0.5M
2024-04-04 2.81 2.81 2.81 2.81 0.1M
2024-04-03 2.95 2.95 2.95 2.95 0.1M
2024-04-02 3.10 3.10 3.10 3.10 0.1M
2024-04-01 3.26 3.26 3.26 3.26 0.0M
2024-03-28 3.43 3.43 3.43 3.43 0.0M
2024-03-27 3.50 3.50 3.50 3.50 0.0M
2024-03-26 3.57 3.57 3.57 3.57 0.0M
2024-03-22 3.64 3.64 3.64 3.64 0.0M
2024-03-21 3.71 3.71 3.71 3.71 0.0M
2024-03-20 3.78 3.78 3.78 3.78 0.0M
2024-03-19 3.85 3.85 3.85 3.85 0.0M
2024-03-18 3.92 3.92 3.92 3.92 0.0M
2024-03-15 4.00 4.00 4.00 4.00 0.1M
2024-03-14 4.08 4.08 4.08 4.08 0.2M
2024-03-13 4.16 4.16 4.16 4.16 0.4M
2024-03-12 4.24 4.24 4.24 4.24 0.0M
2024-03-11 4.16 4.16 4.16 4.16 0.0M
2024-03-07 4.08 4.08 4.08 4.08 0.1M
2024-03-06 4.00 4.00 4.00 4.00 0.1M
2024-03-05 3.93 3.93 3.93 3.93 0.0M
2024-03-04 3.86 3.86 3.86 3.86 0.0M
2024-03-02 3.79 3.79 3.79 3.79 0.0M
2024-03-01 3.72 3.72 3.72 3.72 0.0M
2024-02-29 3.65 3.65 3.65 3.65 0.0M
2024-02-28 3.58 3.58 3.58 3.58 0.1M
2024-02-27 3.51 3.51 3.51 3.51 0.0M
2024-02-26 3.45 3.45 3.45 3.45 0.0M
2024-02-23 3.39 3.39 3.39 3.39 0.0M
2024-02-22 3.33 3.33 3.33 3.33 0.0M
2024-02-21 3.27 3.27 3.27 3.27 0.0M
2024-02-20 3.21 3.21 3.21 3.21 0.1M
2024-02-19 3.15 3.15 3.15 3.15 0.0M
2024-02-16 3.09 3.09 3.09 3.09 0.1M
2024-02-15 3.03 3.03 3.03 3.03 0.0M
2024-02-14 2.98 2.98 2.98 2.98 0.0M
2024-02-13 2.93 2.93 2.93 2.93 0.0M
2024-02-12 2.88 2.88 2.88 2.88 0.0M
2024-02-09 2.83 2.83 2.83 2.83 0.6M
2024-02-08 2.78 2.78 2.78 2.78 0.0M
2024-02-07 2.73 2.73 2.73 2.73 0.0M
2024-02-06 2.68 2.68 2.68 2.68 0.0M
2024-02-05 2.63 2.63 2.63 2.63 0.0M
2024-02-02 2.58 2.58 2.58 2.58 0.0M
2024-02-01 2.53 2.53 2.53 2.53 0.0M
2024-01-31 2.49 2.49 2.49 2.49 0.0M
2024-01-30 2.45 2.45 2.45 2.45 0.0M
2024-01-29 2.41 2.41 2.41 2.41 0.0M
2024-01-25 2.37 2.37 2.37 2.37 0.1M
2024-01-24 2.33 2.33 2.33 2.33 0.0M
2024-01-23 2.29 2.29 2.29 2.29 0.0M
2024-01-20 2.25 2.25 2.25 2.25 0.0M
2024-01-19 2.21 2.21 2.21 2.21 0.1M
2024-01-18 2.17 2.17 2.17 2.17 0.0M
2024-01-17 2.13 2.13 2.13 2.13 0.0M
2024-01-16 2.09 2.09 2.09 2.09 0.0M
2024-01-15 2.05 2.05 2.05 2.05 0.0M
2024-01-12 2.01 2.01 2.01 2.01 0.1M
2024-01-11 1.92 1.98 1.92 1.98 0.4M
2024-01-10 1.95 1.95 1.89 1.95 1.0M
2024-01-09 1.92 1.92 1.92 1.92 0.0M
2024-01-08 1.89 1.89 1.89 1.89 0.0M
2024-01-05 1.86 1.86 1.86 1.86 0.0M
2024-01-04 1.83 1.83 1.83 1.83 0.0M
2024-01-03 1.80 1.80 1.80 1.80 0.1M
2024-01-02 1.77 1.77 1.77 1.77 0.0M
2024-01-01 1.74 1.74 1.74 1.74 0.0M