Brightcom Group Limited (BOM:532368)
India · Delayed Price · Currency is INR 9.49
+0.25 (2.71%)
At close: Oct 1, 2026
Brightcom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9.25 | 9.75 | 9.00 | 9.49 | 9.49 | 2.71% | 839,441 |
| Sep 30, 2026 | 9.27 | 9.40 | 9.21 | 9.24 | 9.24 | -0.65% | 415,190 |
| Sep 29, 2026 | 9.39 | 9.69 | 9.20 | 9.30 | 9.30 | -0.43% | 319,851 |
| Sep 28, 2026 | 9.52 | 9.54 | 9.30 | 9.34 | 9.34 | -2.20% | 519,985 |
| Sep 25, 2026 | 9.31 | 9.62 | 9.31 | 9.55 | 9.55 | 0.95% | 405,712 |
| Sep 24, 2026 | 9.54 | 9.62 | 9.42 | 9.46 | 9.46 | -1.46% | 712,512 |
| Sep 23, 2026 | 9.64 | 9.78 | 9.50 | 9.60 | 9.60 | -0.10% | 976,070 |
| Sep 22, 2026 | 9.70 | 9.76 | 9.53 | 9.61 | 9.61 | -0.72% | 876,174 |
| Sep 21, 2026 | 10.30 | 10.45 | 9.61 | 9.68 | 9.68 | -5.65% | 1,101,060 |
| Sep 18, 2026 | 9.93 | 10.38 | 9.88 | 10.26 | 10.26 | 4.06% | 1,074,200 |
| Sep 17, 2026 | 9.82 | 10.05 | 9.75 | 9.86 | 9.86 | 1.02% | 474,720 |
| Sep 16, 2026 | 9.86 | 9.90 | 9.61 | 9.76 | 9.76 | -1.01% | 652,916 |
| Sep 15, 2026 | 10.10 | 10.39 | 9.81 | 9.86 | 9.86 | -1.30% | 1,463,210 |
| Sep 11, 2026 | 10.10 | 10.25 | 9.90 | 9.99 | 9.99 | -1.09% | 1,176,970 |
| Sep 10, 2026 | 10.30 | 10.36 | 9.95 | 10.10 | 10.10 | -1.56% | 1,028,786 |
| Sep 9, 2026 | 10.75 | 10.89 | 10.13 | 10.26 | 10.26 | -3.02% | 1,843,503 |
| Sep 8, 2026 | 9.68 | 11.14 | 9.68 | 10.58 | 10.58 | 9.98% | 3,598,537 |
| Sep 7, 2026 | 9.05 | 9.79 | 9.05 | 9.62 | 9.62 | 7.13% | 1,888,761 |
| Sep 4, 2026 | 9.01 | 9.07 | 8.94 | 8.98 | 8.98 | -0.22% | 258,911 |
| Sep 3, 2026 | 8.99 | 9.06 | 8.88 | 9.00 | 9.00 | 0.78% | 398,616 |
| Sep 2, 2026 | 9.02 | 9.05 | 8.90 | 8.93 | 8.93 | -0.89% | 385,482 |
| Sep 1, 2026 | 9.08 | 9.09 | 8.99 | 9.01 | 9.01 | -0.44% | 293,041 |
| Aug 31, 2026 | 9.06 | 9.10 | 8.92 | 9.05 | 9.05 | -0.11% | 549,340 |
| Aug 28, 2026 | 9.05 | 9.11 | 9.01 | 9.06 | 9.06 | 0.44% | 163,319 |
| Aug 27, 2026 | 9.10 | 9.13 | 9.01 | 9.02 | 9.02 | -0.55% | 217,139 |
| Aug 26, 2026 | 9.11 | 9.17 | 9.04 | 9.07 | 9.07 | -0.22% | 377,471 |
| Aug 25, 2026 | 9.10 | 9.14 | 9.01 | 9.09 | 9.09 | 0.44% | 433,236 |
| Aug 24, 2026 | 9.16 | 9.29 | 9.03 | 9.05 | 9.05 | -1.20% | 690,755 |
| Aug 21, 2026 | 9.30 | 9.46 | 9.10 | 9.16 | 9.16 | -2.14% | 514,721 |
| Aug 20, 2026 | 9.20 | 9.46 | 9.15 | 9.36 | 9.36 | 2.18% | 590,234 |
| Aug 19, 2026 | 9.33 | 9.40 | 9.12 | 9.16 | 9.16 | -1.82% | 506,226 |
| Aug 18, 2026 | 9.67 | 9.74 | 9.20 | 9.33 | 9.33 | -3.52% | 720,674 |
| Aug 17, 2026 | 10.05 | 10.10 | 9.59 | 9.67 | 9.67 | -2.62% | 1,651,621 |
| Aug 14, 2026 | 9.70 | 10.05 | 9.62 | 9.93 | 9.93 | 2.37% | 1,016,859 |
| Aug 13, 2026 | 9.89 | 10.07 | 9.59 | 9.70 | 9.70 | -1.72% | 710,536 |
| Aug 12, 2026 | 9.88 | 10.00 | 9.68 | 9.87 | 9.87 | -0.20% | 828,733 |
| Aug 11, 2026 | 9.90 | 10.00 | 9.78 | 9.89 | 9.89 | -0.20% | 584,065 |
| Aug 10, 2026 | 9.30 | 10.36 | 9.25 | 9.91 | 9.91 | 6.44% | 2,505,546 |
| Aug 7, 2026 | 9.20 | 9.39 | 9.20 | 9.31 | 9.31 | 0.76% | 456,952 |
| Aug 6, 2026 | 9.40 | 9.42 | 9.20 | 9.24 | 9.24 | -1.49% | 312,543 |
| Aug 5, 2026 | 9.48 | 9.53 | 9.33 | 9.38 | 9.38 | -0.74% | 386,236 |
| Aug 4, 2026 | 9.36 | 9.64 | 9.29 | 9.45 | 9.45 | 0.96% | 757,808 |
| Aug 3, 2026 | 9.36 | 9.50 | 9.31 | 9.36 | 9.36 | 0.11% | 561,781 |
| Jul 31, 2026 | 9.30 | 9.39 | 8.95 | 9.35 | 9.35 | 0.86% | 623,166 |
| Jul 30, 2026 | 9.40 | 9.40 | 9.09 | 9.27 | 9.27 | -1.38% | 606,120 |
| Jul 29, 2026 | 9.31 | 9.43 | 9.25 | 9.40 | 9.40 | 0.97% | 222,899 |
| Jul 28, 2026 | 9.50 | 9.50 | 9.29 | 9.31 | 9.31 | -1.79% | 321,249 |
| Jul 27, 2026 | 9.44 | 9.65 | 9.44 | 9.48 | 9.48 | 0.74% | 717,582 |
| Jul 24, 2026 | 9.35 | 9.45 | 9.21 | 9.41 | 9.41 | 0.43% | 380,449 |
| Jul 23, 2026 | 9.52 | 9.69 | 9.34 | 9.37 | 9.37 | -1.26% | 261,884 |