Bright Brothers Limited (BOM:526731)
India · Delayed Price · Currency is INR 219.00
-9.35 (-4.09%)
At close: Jul 31, 2026
Bright Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 221.25 | 228.00 | 218.00 | 219.00 | 219.00 | -4.09% | 279 |
| Jul 30, 2026 | 228.15 | 230.80 | 222.00 | 228.35 | 228.35 | -0.33% | 1,793 |
| Jul 29, 2026 | 234.25 | 235.00 | 225.00 | 229.10 | 229.10 | - | 311 |
| Jul 28, 2026 | 224.55 | 233.35 | 218.30 | 229.10 | 229.10 | - | 1,130 |
| Jul 27, 2026 | 222.50 | 234.50 | 221.00 | 229.10 | 229.10 | 0.39% | 347 |
| Jul 24, 2026 | 222.20 | 237.00 | 222.20 | 228.20 | 228.20 | 2.70% | 1,771 |
| Jul 23, 2026 | 223.95 | 226.95 | 220.00 | 222.20 | 222.20 | 0.73% | 333 |
| Jul 22, 2026 | 222.25 | 225.40 | 218.10 | 220.60 | 220.60 | -0.74% | 227 |
| Jul 21, 2026 | 224.95 | 227.75 | 218.65 | 222.25 | 222.25 | 1.69% | 1,203 |
| Jul 20, 2026 | 217.35 | 232.00 | 215.15 | 218.55 | 218.55 | 1.04% | 1,565 |
| Jul 17, 2026 | 218.00 | 219.30 | 212.15 | 216.30 | 216.30 | -1.57% | 2,106 |
| Jul 16, 2026 | 221.00 | 229.00 | 218.00 | 219.75 | 219.75 | -0.09% | 950 |
| Jul 15, 2026 | 227.80 | 227.80 | 217.15 | 219.95 | 219.95 | -2.35% | 2,153 |
| Jul 14, 2026 | 230.75 | 230.75 | 220.00 | 225.25 | 225.25 | -1.53% | 791 |
| Jul 13, 2026 | 236.50 | 240.00 | 225.00 | 228.75 | 228.75 | -3.42% | 3,515 |
| Jul 10, 2026 | 236.45 | 239.95 | 231.15 | 236.85 | 236.85 | 1.20% | 954 |
| 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 |