Brightcom Group Limited (BOM:532368)
India · Delayed Price · Currency is INR 16.24
+0.51 (3.24%)
At close: Aug 29, 2025
Brightcom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.97 | 16.51 | 15.66 | 16.24 | 16.24 | 3.24% | 7,667,458 |
| Aug 28, 2025 | 15.43 | 16.38 | 15.37 | 15.73 | 15.73 | -0.38% | 3,573,999 |
| Aug 26, 2025 | 16.48 | 16.48 | 15.61 | 15.79 | 15.79 | -3.54% | 4,709,693 |
| Aug 25, 2025 | 16.77 | 16.92 | 16.25 | 16.37 | 16.37 | -1.68% | 3,074,533 |
| Aug 22, 2025 | 16.69 | 17.01 | 16.23 | 16.65 | 16.65 | -0.18% | 3,392,528 |
| Aug 21, 2025 | 17.55 | 17.70 | 16.62 | 16.68 | 16.68 | -4.63% | 13,814,220 |
| Aug 20, 2025 | 17.44 | 17.52 | 17.10 | 17.49 | 17.49 | 4.79% | 29,459,580 |
| Aug 19, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 4.97% | 5,757,994 |
| Aug 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 4.95% | 2,369,884 |
| Aug 14, 2025 | 14.57 | 15.28 | 14.10 | 15.15 | 15.15 | 4.05% | 5,111,676 |
| Aug 13, 2025 | 14.65 | 14.65 | 13.87 | 14.56 | 14.56 | 1.04% | 4,684,621 |
| Aug 12, 2025 | 14.50 | 14.93 | 14.31 | 14.41 | 14.41 | -0.76% | 3,489,319 |
| Aug 11, 2025 | 15.36 | 15.36 | 14.50 | 14.52 | 14.52 | -4.85% | 4,140,020 |
| Aug 8, 2025 | 15.52 | 15.70 | 14.70 | 15.26 | 15.26 | -0.33% | 3,120,857 |
| Aug 7, 2025 | 14.74 | 15.79 | 14.56 | 15.31 | 15.31 | -0.07% | 8,666,753 |
| Aug 6, 2025 | 16.62 | 16.71 | 15.32 | 15.32 | 15.32 | -4.96% | 7,453,398 |
| Aug 5, 2025 | 15.88 | 16.12 | 15.70 | 16.12 | 16.12 | 4.95% | 11,271,290 |
| Aug 4, 2025 | 15.08 | 15.36 | 14.61 | 15.36 | 15.36 | 9.95% | 10,973,230 |
| Aug 1, 2025 | 13.83 | 14.06 | 13.70 | 13.97 | 13.97 | 2.65% | 6,080,869 |
| Jul 31, 2025 | 13.35 | 14.24 | 13.28 | 13.61 | 13.61 | -1.66% | 6,296,143 |
| Jul 30, 2025 | 13.56 | 14.24 | 13.02 | 13.84 | 13.84 | 6.79% | 9,529,860 |
| Jul 29, 2025 | 11.61 | 12.96 | 11.61 | 12.96 | 12.96 | 9.92% | 8,464,906 |
| Jul 28, 2025 | 12.94 | 12.94 | 11.65 | 11.79 | 11.79 | -8.89% | 17,845,520 |
| Jul 25, 2025 | 12.94 | 13.59 | 12.94 | 12.94 | 12.94 | -4.99% | 22,097,740 |
| Jul 24, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -4.95% | 964,430 |
| Jul 23, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -4.97% | 897,231 |
| Jul 22, 2025 | 15.25 | 15.26 | 15.08 | 15.08 | 15.08 | -4.98% | 7,024,192 |
| Jul 21, 2025 | 15.87 | 16.50 | 15.87 | 15.87 | 15.87 | -4.97% | 46,996,200 |
| Jul 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.95% | 1,097,445 |
| Jul 17, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -4.98% | 824,494 |
| Jul 16, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -4.98% | 462,084 |
| Jul 15, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -4.98% | 596,884 |