Bright Brothers Limited (BOM:526731)
India · Delayed Price · Currency is INR 249.20
+1.50 (0.61%)
At close: Aug 21, 2026
Bright Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 250.45 | 255.15 | 244.00 | 249.20 | 249.20 | 0.61% | 2,842 |
| Aug 20, 2026 | 250.50 | 261.00 | 244.05 | 247.70 | 247.70 | -1.06% | 3,485 |
| Aug 19, 2026 | 267.80 | 267.85 | 248.10 | 250.35 | 250.35 | -2.34% | 1,251 |
| Aug 18, 2026 | 239.95 | 264.00 | 229.05 | 256.35 | 256.35 | 7.57% | 11,417 |
| Aug 17, 2026 | 238.00 | 244.00 | 225.30 | 238.30 | 238.30 | -1.00% | 2,974 |
| Aug 14, 2026 | 239.90 | 245.00 | 234.05 | 240.70 | 240.70 | -0.17% | 2,196 |
| Aug 13, 2026 | 240.10 | 248.15 | 237.55 | 241.10 | 241.10 | -1.27% | 1,500 |
| Aug 12, 2026 | 244.30 | 254.50 | 240.40 | 244.20 | 244.20 | -4.46% | 4,518 |
| Aug 11, 2026 | 240.00 | 268.00 | 234.00 | 255.60 | 255.60 | 6.12% | 20,768 |
| Aug 10, 2026 | 249.90 | 249.90 | 230.90 | 240.85 | 240.85 | 1.45% | 2,158 |
| Aug 7, 2026 | 248.80 | 248.90 | 234.15 | 237.40 | 237.40 | -2.88% | 1,174 |
| Aug 6, 2026 | 238.95 | 245.00 | 230.90 | 244.45 | 244.45 | 4.67% | 1,737 |
| Aug 5, 2026 | 238.90 | 249.90 | 233.00 | 233.55 | 233.55 | -2.24% | 1,320 |
| Aug 4, 2026 | 227.05 | 248.00 | 224.00 | 238.90 | 238.90 | 5.87% | 3,018 |
| Aug 3, 2026 | 218.00 | 231.95 | 218.00 | 225.65 | 225.65 | 3.04% | 3,922 |
| 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 |