Brightcom Group Limited (BOM:532368)
India · Delayed Price · Currency is INR 8.56
+0.40 (4.90%)
At close: Apr 1, 2026
Brightcom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.50 | 8.50 | 8.16 | 8.16 | 8.16 | -4.90% | 821,809 |
| Mar 27, 2026 | 8.78 | 8.94 | 8.50 | 8.58 | 8.58 | 0.70% | 948,483 |
| Mar 25, 2026 | 8.01 | 8.59 | 8.01 | 8.52 | 8.52 | 4.03% | 1,473,687 |
| Mar 24, 2026 | 8.58 | 8.60 | 8.00 | 8.19 | 8.19 | -1.92% | 886,922 |
| Mar 23, 2026 | 8.60 | 8.69 | 8.35 | 8.35 | 8.35 | -4.90% | 598,705 |
| Mar 20, 2026 | 8.89 | 9.28 | 8.50 | 8.78 | 8.78 | -0.68% | 480,741 |
| Mar 19, 2026 | 9.09 | 9.09 | 8.74 | 8.84 | 8.84 | -3.91% | 993,301 |
| Mar 18, 2026 | 9.12 | 9.24 | 9.00 | 9.20 | 9.20 | 1.10% | 482,025 |
| Mar 17, 2026 | 8.73 | 9.32 | 8.73 | 9.10 | 9.10 | 0.33% | 350,671 |
| Mar 16, 2026 | 9.06 | 9.48 | 8.90 | 9.07 | 9.07 | -1.52% | 190,713 |
| Mar 13, 2026 | 9.57 | 9.75 | 9.16 | 9.21 | 9.21 | -3.86% | 276,083 |
| Mar 12, 2026 | 9.70 | 9.90 | 9.50 | 9.58 | 9.58 | -0.21% | 199,738 |
| Mar 11, 2026 | 9.53 | 9.99 | 9.50 | 9.60 | 9.60 | -1.13% | 742,341 |
| Mar 10, 2026 | 9.89 | 9.89 | 9.47 | 9.71 | 9.71 | 2.53% | 360,567 |
| Mar 9, 2026 | 9.60 | 9.65 | 9.39 | 9.47 | 9.47 | -4.15% | 687,749 |
| Mar 6, 2026 | 9.84 | 10.10 | 9.61 | 9.88 | 9.88 | 0.41% | 535,694 |
| Mar 5, 2026 | 9.87 | 10.16 | 9.30 | 9.84 | 9.84 | 1.44% | 933,303 |
| Mar 4, 2026 | 9.67 | 9.94 | 9.67 | 9.70 | 9.70 | -4.62% | 1,119,936 |
| Mar 2, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -4.95% | 612,090 |
| Feb 27, 2026 | 10.97 | 11.38 | 10.57 | 10.70 | 10.70 | -2.64% | 424,934 |
| Feb 26, 2026 | 10.37 | 10.99 | 10.07 | 10.99 | 10.99 | 4.97% | 1,447,983 |
| Feb 25, 2026 | 10.94 | 10.94 | 10.47 | 10.47 | 10.47 | -4.99% | 283,742 |
| Feb 24, 2026 | 11.11 | 11.35 | 11.02 | 11.02 | 11.02 | -4.92% | 422,697 |
| Feb 23, 2026 | 11.40 | 12.25 | 11.23 | 11.59 | 11.59 | 4.79% | 1,710,192 |
| Feb 20, 2026 | 11.31 | 11.49 | 10.94 | 11.06 | 11.06 | -3.15% | 988,057 |
| Feb 19, 2026 | 11.99 | 12.18 | 11.30 | 11.42 | 11.42 | -3.95% | 1,030,422 |
| Feb 18, 2026 | 12.40 | 12.40 | 11.65 | 11.89 | 11.89 | -2.54% | 790,319 |
| Feb 17, 2026 | 12.02 | 12.44 | 11.92 | 12.20 | 12.20 | 2.01% | 971,106 |
| Feb 16, 2026 | 14.16 | 14.16 | 11.89 | 11.96 | 11.96 | -11.54% | 3,634,436 |
| Feb 13, 2026 | 14.14 | 14.14 | 13.35 | 13.52 | 13.52 | -5.19% | 1,677,284 |
| Feb 12, 2026 | 14.71 | 15.12 | 13.55 | 14.26 | 14.26 | 0.35% | 6,091,281 |
| Feb 11, 2026 | 12.56 | 14.40 | 12.35 | 14.21 | 14.21 | 18.02% | 6,409,575 |
| Feb 10, 2026 | 10.94 | 12.40 | 10.86 | 12.04 | 12.04 | 11.17% | 3,167,188 |
| Feb 9, 2026 | 10.70 | 10.95 | 10.67 | 10.83 | 10.83 | 1.40% | 761,415 |
| Feb 6, 2026 | 10.80 | 10.80 | 10.50 | 10.68 | 10.68 | -1.75% | 504,428 |
| Feb 5, 2026 | 10.35 | 11.19 | 10.16 | 10.87 | 10.87 | 5.43% | 1,162,761 |
| Feb 4, 2026 | 10.50 | 10.52 | 10.28 | 10.31 | 10.31 | -2.74% | 621,175 |
| Feb 3, 2026 | 11.11 | 11.25 | 10.47 | 10.60 | 10.60 | 3.52% | 1,275,526 |
| Feb 2, 2026 | 10.71 | 10.87 | 9.94 | 10.24 | 10.24 | -2.38% | 721,710 |
| Feb 1, 2026 | 9.40 | 11.04 | 9.28 | 10.49 | 10.49 | 14.02% | 3,895,232 |
| Jan 30, 2026 | 8.93 | 9.30 | 8.73 | 9.20 | 9.20 | 2.91% | 798,359 |
| Jan 29, 2026 | 9.38 | 9.39 | 8.85 | 8.94 | 8.94 | -3.56% | 849,359 |
| Jan 28, 2026 | 8.63 | 9.44 | 8.63 | 9.27 | 9.27 | 7.42% | 978,316 |
| Jan 27, 2026 | 8.73 | 8.90 | 8.60 | 8.63 | 8.63 | -3.58% | 1,168,709 |
| Jan 23, 2026 | 9.26 | 9.29 | 8.90 | 8.95 | 8.95 | -2.51% | 724,966 |
| Jan 22, 2026 | 9.01 | 9.25 | 8.95 | 9.18 | 9.18 | 2.00% | 473,905 |
| Jan 21, 2026 | 9.05 | 9.26 | 8.87 | 9.00 | 9.00 | -1.10% | 873,206 |
| Jan 20, 2026 | 9.38 | 9.70 | 7.71 | 9.10 | 9.10 | -3.50% | 946,517 |
| Jan 19, 2026 | 9.72 | 9.73 | 9.37 | 9.43 | 9.43 | -2.08% | 378,441 |
| Jan 16, 2026 | 9.82 | 9.89 | 9.58 | 9.63 | 9.63 | -1.93% | 585,198 |