Bright Brothers Limited (BOM:526731)
India · Delayed Price · Currency is INR 267.15
+8.20 (3.17%)
At close: May 7, 2026
Bright Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 238.95 | 254.75 | 238.95 | 253.70 | 253.70 | 6.17% | 2,948 |
| Apr 24, 2026 | 231.00 | 247.95 | 227.10 | 238.95 | 238.95 | 2.86% | 4,171 |
| Apr 23, 2026 | 231.00 | 241.80 | 226.00 | 232.30 | 232.30 | -1.76% | 4,069 |
| Apr 22, 2026 | 235.95 | 245.00 | 234.00 | 236.45 | 236.45 | 1.92% | 1,970 |
| Apr 21, 2026 | 240.85 | 250.95 | 226.00 | 232.00 | 232.00 | -4.37% | 2,829 |
| Apr 20, 2026 | 244.00 | 245.85 | 229.95 | 242.60 | 242.60 | -1.38% | 5,025 |
| Apr 17, 2026 | 250.20 | 250.20 | 241.75 | 246.00 | 246.00 | -1.68% | 1,259 |
| Apr 16, 2026 | 251.00 | 253.30 | 244.50 | 250.20 | 250.20 | 1.21% | 1,105 |
| Apr 15, 2026 | 229.10 | 251.00 | 227.50 | 247.20 | 247.20 | 9.11% | 1,173 |
| Apr 13, 2026 | 229.00 | 230.65 | 221.05 | 226.55 | 226.55 | -1.78% | 1,287 |
| Apr 10, 2026 | 228.50 | 235.00 | 228.00 | 230.65 | 230.65 | 0.39% | 1,122 |
| Apr 9, 2026 | 240.85 | 240.85 | 223.25 | 229.75 | 229.75 | -2.85% | 2,897 |
| Apr 8, 2026 | 220.65 | 242.60 | 220.65 | 236.50 | 236.50 | 5.98% | 7,880 |
| Apr 7, 2026 | 203.00 | 227.70 | 203.00 | 223.15 | 223.15 | 10.55% | 5,512 |
| Apr 6, 2026 | 199.95 | 203.00 | 196.55 | 201.85 | 201.85 | 0.60% | 476 |
| Apr 2, 2026 | 202.25 | 203.60 | 196.15 | 200.65 | 200.65 | -1.50% | 1,639 |
| Apr 1, 2026 | 190.95 | 204.50 | 190.95 | 203.70 | 203.70 | 7.04% | 2,784 |
| Mar 30, 2026 | 194.05 | 199.95 | 183.90 | 190.30 | 190.30 | -7.98% | 28,890 |
| Mar 27, 2026 | 190.05 | 214.00 | 186.65 | 206.80 | 206.80 | 7.48% | 18,136 |
| Mar 25, 2026 | 189.05 | 205.05 | 189.05 | 192.40 | 192.40 | 1.80% | 4,581 |
| Mar 24, 2026 | 190.15 | 197.05 | 187.55 | 189.00 | 189.00 | 0.29% | 4,563 |
| Mar 23, 2026 | 210.80 | 210.80 | 186.00 | 188.45 | 188.45 | -7.14% | 6,762 |
| Mar 20, 2026 | 200.45 | 203.50 | 196.95 | 202.95 | 202.95 | 0.82% | 3,454 |
| Mar 19, 2026 | 205.00 | 212.00 | 194.85 | 201.30 | 201.30 | -4.37% | 7,420 |
| Mar 18, 2026 | 210.95 | 214.00 | 209.85 | 210.50 | 210.50 | 1.20% | 2,158 |
| Mar 17, 2026 | 198.45 | 210.00 | 193.35 | 208.00 | 208.00 | 7.60% | 7,994 |
| Mar 16, 2026 | 198.00 | 201.00 | 185.35 | 193.30 | 193.30 | -3.52% | 7,130 |
| Mar 13, 2026 | 200.00 | 206.00 | 200.00 | 200.35 | 200.35 | -1.81% | 4,869 |
| Mar 12, 2026 | 208.15 | 208.15 | 201.00 | 204.05 | 204.05 | -1.76% | 522 |
| Mar 11, 2026 | 203.50 | 207.90 | 198.25 | 207.70 | 207.70 | 2.77% | 5,743 |
| Mar 10, 2026 | 209.80 | 213.70 | 199.00 | 202.10 | 202.10 | 0.17% | 2,063 |
| Mar 9, 2026 | 214.00 | 214.00 | 186.05 | 201.75 | 201.75 | -2.65% | 353 |
| Mar 6, 2026 | 203.00 | 209.90 | 203.00 | 207.25 | 207.25 | 2.04% | 401 |
| Mar 5, 2026 | 193.55 | 213.90 | 186.15 | 203.10 | 203.10 | 5.26% | 2,547 |
| Mar 4, 2026 | 201.45 | 201.45 | 186.30 | 192.95 | 192.95 | -4.08% | 1,460 |
| Mar 2, 2026 | 200.00 | 205.90 | 199.00 | 201.15 | 201.15 | -2.83% | 4,721 |
| Feb 27, 2026 | 209.90 | 211.60 | 205.05 | 207.00 | 207.00 | -0.14% | 1,238 |
| Feb 26, 2026 | 214.90 | 214.90 | 206.00 | 207.30 | 207.30 | -2.08% | 1,508 |
| Feb 25, 2026 | 220.00 | 221.70 | 210.10 | 211.70 | 211.70 | -4.06% | 2,998 |
| Feb 24, 2026 | 217.00 | 225.45 | 202.95 | 220.65 | 220.65 | 0.07% | 4,084 |
| Feb 23, 2026 | 217.15 | 224.95 | 217.15 | 220.50 | 220.50 | 2.08% | 2,141 |
| Feb 20, 2026 | 226.00 | 226.00 | 204.80 | 216.00 | 216.00 | -2.59% | 4,424 |
| Feb 19, 2026 | 225.95 | 226.00 | 213.10 | 221.75 | 221.75 | 0.66% | 3,740 |