Bright Brothers Limited (BOM:526731)
India · Delayed Price · Currency is INR 234.05
-9.95 (-4.08%)
At close: Jul 9, 2026
Bright Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 240.55 | 244.70 | 230.20 | 234.05 | 234.05 | -4.08% | 2,130 |
| Jul 8, 2026 | 241.05 | 260.00 | 240.00 | 244.00 | 244.00 | 1.22% | 4,677 |
| Jul 7, 2026 | 237.00 | 249.00 | 237.00 | 241.05 | 241.05 | 1.28% | 693 |
| Jul 6, 2026 | 237.00 | 243.70 | 231.00 | 238.00 | 238.00 | -0.17% | 841 |
| Jul 3, 2026 | 236.95 | 248.00 | 234.00 | 238.40 | 238.40 | 0.17% | 1,910 |
| Jul 2, 2026 | 222.40 | 240.00 | 222.40 | 238.00 | 238.00 | 3.48% | 4,016 |
| Jul 1, 2026 | 216.60 | 238.90 | 215.00 | 230.00 | 230.00 | 6.19% | 2,813 |
| Jun 30, 2026 | 222.35 | 222.35 | 213.10 | 216.60 | 216.60 | -0.71% | 1,227 |
| Jun 29, 2026 | 224.00 | 230.00 | 215.00 | 218.15 | 218.15 | -3.09% | 2,885 |
| Jun 25, 2026 | 226.75 | 226.75 | 222.55 | 225.10 | 225.10 | -0.73% | 93 |
| Jun 24, 2026 | 226.80 | 227.00 | 222.55 | 226.75 | 226.75 | 1.14% | 766 |
| Jun 23, 2026 | 224.05 | 226.95 | 222.50 | 224.20 | 224.20 | 0.22% | 404 |
| Jun 22, 2026 | 229.00 | 231.90 | 220.00 | 223.70 | 223.70 | -3.06% | 5,670 |
| Jun 19, 2026 | 231.50 | 231.50 | 225.00 | 230.75 | 230.75 | -0.32% | 512 |
| Jun 18, 2026 | 233.00 | 240.00 | 227.60 | 231.50 | 231.50 | 1.03% | 308 |
| Jun 17, 2026 | 229.45 | 232.80 | 228.00 | 229.15 | 229.15 | -2.11% | 1,947 |
| Jun 16, 2026 | 227.45 | 239.00 | 223.00 | 234.10 | 234.10 | 2.23% | 2,317 |
| Jun 15, 2026 | 219.50 | 233.00 | 219.50 | 229.00 | 229.00 | 7.18% | 3,051 |
| Jun 12, 2026 | 216.15 | 224.75 | 212.00 | 213.65 | 213.65 | -0.93% | 2,019 |
| Jun 11, 2026 | 223.00 | 223.00 | 214.65 | 215.65 | 215.65 | -1.89% | 5,014 |
| Jun 10, 2026 | 226.25 | 226.25 | 219.10 | 219.80 | 219.80 | -6.33% | 8,539 |
| Jun 9, 2026 | 234.85 | 243.00 | 233.40 | 234.65 | 234.65 | 5.15% | 1,500 |
| Jun 8, 2026 | 227.00 | 232.15 | 221.10 | 223.15 | 223.15 | -3.65% | 649 |
| Jun 5, 2026 | 248.90 | 248.90 | 229.00 | 231.60 | 231.60 | -5.89% | 2,220 |
| Jun 4, 2026 | 247.05 | 251.00 | 240.00 | 246.10 | 246.10 | -1.50% | 567 |
| Jun 3, 2026 | 250.85 | 255.00 | 242.25 | 249.85 | 249.85 | 0.04% | 2,279 |
| Jun 2, 2026 | 259.40 | 260.00 | 247.05 | 249.75 | 249.75 | -2.12% | 2,228 |
| Jun 1, 2026 | 247.00 | 269.00 | 241.10 | 255.15 | 255.15 | 4.21% | 3,812 |
| May 29, 2026 | 248.55 | 254.00 | 240.65 | 244.85 | 244.85 | -1.98% | 560 |
| May 27, 2026 | 248.05 | 256.90 | 241.05 | 249.80 | 249.80 | 1.73% | 1,706 |
| May 26, 2026 | 255.25 | 258.60 | 243.10 | 245.55 | 245.55 | -3.78% | 2,771 |
| May 25, 2026 | 249.65 | 260.00 | 234.10 | 255.20 | 255.20 | 2.82% | 3,836 |
| May 22, 2026 | 243.00 | 267.85 | 243.00 | 248.20 | 248.20 | 2.20% | 5,256 |
| May 21, 2026 | 239.10 | 252.00 | 239.10 | 242.85 | 242.85 | 4.45% | 1,064 |
| May 20, 2026 | 232.90 | 232.90 | 223.00 | 232.50 | 232.50 | -0.13% | 2,511 |
| May 19, 2026 | 234.90 | 240.95 | 232.50 | 232.80 | 232.80 | -1.00% | 373 |
| May 18, 2026 | 240.05 | 240.05 | 229.60 | 235.15 | 235.15 | -3.57% | 2,207 |
| May 15, 2026 | 244.90 | 249.25 | 241.70 | 243.85 | 243.85 | 0.89% | 219 |
| May 14, 2026 | 246.05 | 253.70 | 240.00 | 241.70 | 241.70 | -1.65% | 1,486 |
| May 13, 2026 | 255.10 | 256.50 | 242.10 | 245.75 | 245.75 | -5.68% | 10,756 |
| May 12, 2026 | 283.05 | 292.90 | 256.80 | 260.55 | 260.55 | -6.58% | 11,872 |
| May 11, 2026 | 259.10 | 283.95 | 259.10 | 278.90 | 278.90 | 7.64% | 12,566 |
| May 8, 2026 | 264.85 | 269.95 | 258.70 | 259.10 | 259.10 | -3.01% | 3,309 |
| May 7, 2026 | 259.45 | 275.00 | 250.30 | 267.15 | 267.15 | 3.17% | 5,713 |
| May 6, 2026 | 260.95 | 260.95 | 252.30 | 258.95 | 258.95 | -1.37% | 2,324 |
| May 5, 2026 | 261.00 | 271.00 | 260.05 | 262.55 | 262.55 | 0.02% | 2,487 |
| May 4, 2026 | 259.00 | 264.00 | 251.00 | 262.50 | 262.50 | 0.83% | 1,242 |
| Apr 30, 2026 | 261.05 | 273.30 | 257.50 | 260.35 | 260.35 | -3.57% | 2,702 |
| Apr 29, 2026 | 260.95 | 272.50 | 249.00 | 270.00 | 270.00 | 5.88% | 3,358 |
| Apr 28, 2026 | 253.65 | 258.00 | 244.00 | 255.00 | 255.00 | 0.51% | 1,576 |