Bright Brothers Limited (BOM:526731)
India · Delayed Price · Currency is INR 256.15
+3.30 (1.31%)
At close: Sep 23, 2026
Bright Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 240.00 | 268.00 | 234.00 | 255.60 | 253.62 | 6.12% | 20,768 |
| Aug 10, 2026 | 249.90 | 249.90 | 230.90 | 240.85 | 238.99 | 1.45% | 2,158 |
| Aug 7, 2026 | 248.80 | 248.90 | 234.15 | 237.40 | 235.56 | -2.88% | 1,174 |
| Aug 6, 2026 | 238.95 | 245.00 | 230.90 | 244.45 | 242.56 | 4.67% | 1,737 |
| Aug 5, 2026 | 238.90 | 249.90 | 233.00 | 233.55 | 231.74 | -2.24% | 1,320 |
| Aug 4, 2026 | 227.05 | 248.00 | 224.00 | 238.90 | 237.05 | 5.87% | 3,018 |
| Aug 3, 2026 | 218.00 | 231.95 | 218.00 | 225.65 | 223.90 | 3.04% | 3,922 |
| Jul 31, 2026 | 221.25 | 228.00 | 218.00 | 219.00 | 217.31 | -4.09% | 279 |
| Jul 30, 2026 | 228.15 | 230.80 | 222.00 | 228.35 | 226.58 | -0.33% | 1,793 |
| Jul 29, 2026 | 234.25 | 235.00 | 225.00 | 229.10 | 227.33 | - | 311 |
| Jul 28, 2026 | 224.55 | 233.35 | 218.30 | 229.10 | 227.33 | - | 1,130 |
| Jul 27, 2026 | 222.50 | 234.50 | 221.00 | 229.10 | 227.33 | 0.39% | 347 |
| Jul 24, 2026 | 222.20 | 237.00 | 222.20 | 228.20 | 226.43 | 2.70% | 1,771 |
| Jul 23, 2026 | 223.95 | 226.95 | 220.00 | 222.20 | 220.48 | 0.73% | 333 |
| Jul 22, 2026 | 222.25 | 225.40 | 218.10 | 220.60 | 218.89 | -0.74% | 227 |
| Jul 21, 2026 | 224.95 | 227.75 | 218.65 | 222.25 | 220.53 | 1.69% | 1,203 |
| Jul 20, 2026 | 217.35 | 232.00 | 215.15 | 218.55 | 216.86 | 1.04% | 1,565 |
| Jul 17, 2026 | 218.00 | 219.30 | 212.15 | 216.30 | 214.63 | -1.57% | 2,106 |
| Jul 16, 2026 | 221.00 | 229.00 | 218.00 | 219.75 | 218.05 | -0.09% | 950 |
| Jul 15, 2026 | 227.80 | 227.80 | 217.15 | 219.95 | 218.25 | -2.35% | 2,153 |