Bright Brothers Limited (BOM:526731)
India · Delayed Price · Currency is INR 240.10
+10.15 (4.41%)
At close: Jan 22, 2026
Bright Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 234.00 | 247.75 | 234.00 | 240.10 | 240.10 | 4.41% | 6,413 |
| Jan 21, 2026 | 237.30 | 237.30 | 216.00 | 229.95 | 229.95 | 3.72% | 8,407 |
| Jan 20, 2026 | 259.50 | 262.95 | 210.00 | 221.70 | 221.70 | -13.18% | 41,851 |
| Jan 19, 2026 | 262.95 | 262.95 | 255.25 | 255.35 | 255.35 | -2.54% | 1,037 |
| Jan 16, 2026 | 261.00 | 268.00 | 260.05 | 262.00 | 262.00 | 0.38% | 638 |
| Jan 14, 2026 | 258.25 | 267.00 | 255.00 | 261.00 | 261.00 | -1.99% | 1,809 |
| Jan 13, 2026 | 262.15 | 269.95 | 256.00 | 266.30 | 266.30 | 1.58% | 679 |
| Jan 12, 2026 | 266.00 | 268.60 | 260.85 | 262.15 | 262.15 | -2.40% | 2,785 |
| Jan 9, 2026 | 275.00 | 278.00 | 256.00 | 268.60 | 268.60 | -3.64% | 5,015 |
| Jan 8, 2026 | 273.00 | 281.60 | 270.00 | 278.75 | 278.75 | -1.15% | 829 |
| Jan 7, 2026 | 285.90 | 285.90 | 271.00 | 282.00 | 282.00 | 1.60% | 1,891 |
| Jan 6, 2026 | 260.55 | 279.75 | 253.55 | 277.55 | 277.55 | 6.52% | 3,880 |
| Jan 5, 2026 | 266.00 | 267.00 | 256.00 | 260.55 | 260.55 | -2.05% | 2,200 |
| Jan 2, 2026 | 263.50 | 266.20 | 260.10 | 266.00 | 266.00 | -0.08% | 461 |
| Jan 1, 2026 | 265.00 | 266.20 | 257.15 | 266.20 | 266.20 | 0.45% | 184 |
| Dec 31, 2025 | 260.00 | 275.00 | 254.60 | 265.00 | 265.00 | 0.93% | 2,776 |
| Dec 30, 2025 | 263.00 | 263.00 | 260.00 | 262.55 | 262.55 | 2.10% | 1,007 |
| Dec 29, 2025 | 259.50 | 261.95 | 250.00 | 257.15 | 257.15 | -1.91% | 1,554 |
| Dec 26, 2025 | 255.00 | 268.00 | 255.00 | 262.15 | 262.15 | 0.73% | 1,304 |
| Dec 24, 2025 | 253.40 | 268.60 | 253.40 | 260.25 | 260.25 | -0.10% | 1,314 |
| Dec 23, 2025 | 253.05 | 275.00 | 253.05 | 260.50 | 260.50 | -1.04% | 1,375 |
| Dec 22, 2025 | 250.30 | 279.95 | 250.30 | 263.25 | 263.25 | -1.03% | 944 |
| Dec 19, 2025 | 264.80 | 266.00 | 259.95 | 266.00 | 266.00 | 4.29% | 303 |
| Dec 18, 2025 | 258.00 | 268.95 | 252.00 | 255.05 | 255.05 | -5.27% | 5,171 |
| Dec 17, 2025 | 274.00 | 285.70 | 266.00 | 269.25 | 269.25 | -1.46% | 1,454 |
| Dec 16, 2025 | 288.00 | 290.00 | 273.00 | 273.25 | 273.25 | -2.41% | 309 |
| Dec 15, 2025 | 280.00 | 283.95 | 280.00 | 280.00 | 280.00 | 3.59% | 203 |
| Dec 12, 2025 | 293.00 | 293.00 | 269.00 | 270.30 | 270.30 | 0.15% | 759 |
| Dec 11, 2025 | 270.95 | 270.95 | 265.05 | 269.90 | 269.90 | 2.27% | 401 |
| Dec 10, 2025 | 290.00 | 290.00 | 260.10 | 263.90 | 263.90 | -2.96% | 4,762 |
| Dec 9, 2025 | 272.00 | 274.00 | 268.00 | 271.95 | 271.95 | -0.78% | 753 |
| Dec 8, 2025 | 271.30 | 279.50 | 259.60 | 274.10 | 274.10 | -1.26% | 1,430 |
| Dec 5, 2025 | 267.15 | 284.00 | 267.15 | 277.60 | 277.60 | 1.42% | 3,172 |
| Dec 4, 2025 | 283.70 | 283.70 | 270.50 | 273.70 | 273.70 | 1.58% | 1,318 |
| Dec 3, 2025 | 285.00 | 285.00 | 261.90 | 269.45 | 269.45 | -3.79% | 1,411 |
| Dec 2, 2025 | 277.30 | 283.00 | 271.65 | 280.05 | 280.05 | 1.03% | 360 |
| Dec 1, 2025 | 280.00 | 281.85 | 276.00 | 277.20 | 277.20 | -1.00% | 3,008 |
| Nov 28, 2025 | 289.90 | 289.90 | 275.00 | 280.00 | 280.00 | -0.46% | 894 |
| Nov 27, 2025 | 285.50 | 288.75 | 274.25 | 281.30 | 281.30 | -1.47% | 1,146 |
| Nov 26, 2025 | 289.40 | 289.40 | 276.00 | 285.50 | 285.50 | 0.63% | 1,677 |
| Nov 25, 2025 | 289.20 | 291.00 | 280.00 | 283.70 | 283.70 | 0.07% | 710 |
| Nov 24, 2025 | 290.00 | 304.90 | 281.00 | 283.50 | 283.50 | -3.91% | 1,952 |
| Nov 21, 2025 | 305.00 | 305.00 | 293.25 | 295.05 | 295.05 | -1.73% | 1,848 |
| Nov 20, 2025 | 286.50 | 305.00 | 286.50 | 300.25 | 300.25 | 5.18% | 4,763 |
| Nov 19, 2025 | 294.00 | 294.00 | 283.00 | 285.45 | 285.45 | -2.91% | 2,030 |
| Nov 18, 2025 | 306.00 | 306.00 | 285.25 | 294.00 | 294.00 | -1.03% | 1,412 |
| Nov 17, 2025 | 276.00 | 303.95 | 270.00 | 297.05 | 297.05 | 6.18% | 9,489 |
| Nov 14, 2025 | 298.35 | 298.35 | 275.20 | 279.75 | 279.75 | -7.52% | 16,126 |
| Nov 13, 2025 | 318.35 | 328.00 | 299.90 | 302.50 | 302.50 | -4.41% | 10,480 |
| Nov 12, 2025 | 309.45 | 320.00 | 309.40 | 316.45 | 316.45 | 2.36% | 993 |