Bright Brothers Limited (BOM:526731)
India · Delayed Price · Currency is INR 172.05
-3.45 (-1.97%)
At close: Oct 23, 2026
Bright Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 170.00 | 172.15 | 164.95 | 172.05 | 172.05 | -1.97% | 5,333 |
| Oct 22, 2026 | 187.00 | 187.00 | 175.00 | 175.50 | 175.50 | -5.26% | 1,500 |
| Oct 21, 2026 | 196.05 | 200.05 | 185.00 | 185.25 | 185.25 | -5.51% | 1,418 |
| Oct 19, 2026 | 206.95 | 206.95 | 196.00 | 196.05 | 196.05 | -5.31% | 1,018 |
| Oct 16, 2026 | 212.40 | 212.40 | 204.20 | 207.05 | 207.05 | -6.14% | 6,803 |
| Oct 15, 2026 | 211.05 | 222.35 | 211.05 | 220.60 | 220.60 | 5.05% | 506 |
| Oct 14, 2026 | 212.00 | 215.00 | 207.05 | 210.00 | 210.00 | -2.33% | 2,063 |
| Oct 13, 2026 | 215.05 | 218.95 | 215.00 | 215.00 | 215.00 | -0.02% | 1,507 |
| Oct 12, 2026 | 223.10 | 223.10 | 212.60 | 215.05 | 215.05 | -6.03% | 1,744 |
| Oct 9, 2026 | 229.95 | 229.95 | 221.50 | 228.85 | 228.85 | -0.46% | 268 |
| Oct 8, 2026 | 231.05 | 231.05 | 224.00 | 229.90 | 229.90 | -1.94% | 174 |
| Oct 7, 2026 | 237.00 | 237.00 | 232.00 | 234.45 | 234.45 | -0.66% | 1,134 |
| Oct 6, 2026 | 235.00 | 236.00 | 231.00 | 236.00 | 236.00 | 3.74% | 358 |
| Oct 5, 2026 | 240.80 | 245.00 | 227.00 | 227.50 | 227.50 | -5.52% | 1,435 |
| Oct 1, 2026 | 249.95 | 249.95 | 237.20 | 240.80 | 240.80 | -4.37% | 534 |
| Sep 30, 2026 | 246.20 | 252.00 | 246.20 | 251.80 | 251.80 | 1.78% | 304 |
| Sep 29, 2026 | 245.50 | 250.00 | 244.00 | 247.40 | 247.40 | 0.28% | 452 |
| Sep 28, 2026 | 247.85 | 251.00 | 240.00 | 246.70 | 246.70 | 3.33% | 4,223 |
| Sep 25, 2026 | 241.65 | 241.65 | 237.65 | 238.75 | 238.75 | -2.29% | 3,876 |
| Sep 24, 2026 | 250.00 | 250.00 | 238.10 | 244.35 | 244.35 | -4.61% | 2,547 |
| Sep 23, 2026 | 250.00 | 256.70 | 247.20 | 256.15 | 256.15 | 1.31% | 173 |
| Sep 22, 2026 | 248.95 | 256.05 | 247.45 | 252.85 | 252.85 | 0.56% | 595 |
| Sep 21, 2026 | 252.95 | 255.00 | 240.00 | 251.45 | 251.45 | -0.14% | 3,013 |
| Sep 18, 2026 | 245.00 | 254.00 | 243.00 | 251.80 | 251.80 | 3.94% | 189 |
| Sep 17, 2026 | 250.90 | 256.70 | 240.00 | 242.25 | 242.25 | -3.45% | 1,282 |
| Sep 16, 2026 | 242.15 | 252.10 | 241.55 | 250.90 | 250.90 | -1.59% | 1,027 |
| Sep 15, 2026 | 243.00 | 254.95 | 242.15 | 254.95 | 254.95 | 0.99% | 706 |
| Sep 11, 2026 | 252.00 | 254.95 | 247.05 | 252.45 | 252.45 | -1.56% | 599 |
| Sep 10, 2026 | 252.10 | 259.60 | 251.45 | 258.45 | 256.45 | -0.44% | 311 |
| Sep 9, 2026 | 255.50 | 264.00 | 251.05 | 259.60 | 257.59 | 4.51% | 1,071 |
| Sep 8, 2026 | 259.90 | 259.90 | 242.80 | 248.40 | 246.48 | -5.23% | 866 |
| Sep 7, 2026 | 252.55 | 262.50 | 248.15 | 262.10 | 260.07 | 3.60% | 280 |
| Sep 4, 2026 | 255.50 | 262.55 | 253.00 | 253.00 | 251.04 | 0.78% | 5,192 |
| Sep 3, 2026 | 251.15 | 258.80 | 251.05 | 251.05 | 249.11 | - | 49 |
| Sep 2, 2026 | 251.55 | 257.95 | 250.00 | 251.05 | 249.11 | -1.01% | 1,289 |
| Sep 1, 2026 | 259.70 | 259.80 | 251.55 | 253.60 | 251.64 | -2.44% | 442 |
| Aug 31, 2026 | 253.10 | 260.00 | 253.00 | 259.95 | 257.94 | 1.82% | 638 |
| Aug 28, 2026 | 255.05 | 262.80 | 251.15 | 255.30 | 253.32 | -1.10% | 1,430 |
| Aug 27, 2026 | 263.05 | 268.85 | 254.55 | 258.15 | 256.15 | -1.71% | 752 |
| Aug 26, 2026 | 263.00 | 264.80 | 250.00 | 262.65 | 260.62 | -0.49% | 2,232 |
| Aug 25, 2026 | 255.00 | 263.95 | 250.10 | 263.95 | 261.91 | 3.55% | 273 |
| Aug 24, 2026 | 240.20 | 270.00 | 240.20 | 254.90 | 252.93 | 2.29% | 4,885 |
| Aug 21, 2026 | 250.45 | 255.15 | 244.00 | 249.20 | 247.27 | 0.61% | 2,842 |
| Aug 20, 2026 | 250.50 | 261.00 | 244.05 | 247.70 | 245.78 | -1.06% | 3,485 |
| Aug 19, 2026 | 267.80 | 267.85 | 248.10 | 250.35 | 248.41 | -2.34% | 1,251 |
| Aug 18, 2026 | 239.95 | 264.00 | 229.05 | 256.35 | 254.37 | 7.57% | 11,417 |
| Aug 17, 2026 | 238.00 | 244.00 | 225.30 | 238.30 | 236.46 | -1.00% | 2,974 |
| Aug 14, 2026 | 239.90 | 245.00 | 234.05 | 240.70 | 238.84 | -0.17% | 2,196 |
| Aug 13, 2026 | 240.10 | 248.15 | 237.55 | 241.10 | 239.23 | -1.27% | 1,500 |
| Aug 12, 2026 | 244.30 | 254.50 | 240.40 | 244.20 | 242.31 | -4.46% | 4,518 |