Brightcom Group Limited (BOM:532368)
India · Delayed Price · Currency is INR 10.54
+0.49 (4.88%)
At close: Jun 2, 2026
Brightcom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 10.30 | 10.41 | 10.00 | 10.05 | 10.05 | -3.83% | 834,712 |
| May 29, 2026 | 10.27 | 10.58 | 10.21 | 10.45 | 10.45 | 1.36% | 1,169,373 |
| May 27, 2026 | 10.31 | 10.68 | 10.22 | 10.31 | 10.31 | -0.58% | 1,064,966 |
| May 26, 2026 | 10.83 | 10.92 | 10.37 | 10.37 | 10.37 | -4.95% | 1,300,592 |
| May 25, 2026 | 10.80 | 11.10 | 10.55 | 10.91 | 10.91 | 3.12% | 1,426,155 |
| May 22, 2026 | 11.05 | 11.05 | 10.20 | 10.58 | 10.58 | 0.47% | 3,856,635 |
| May 21, 2026 | 10.53 | 10.53 | 10.31 | 10.53 | 10.53 | 4.99% | 600,540 |
| May 20, 2026 | 9.76 | 10.03 | 9.55 | 10.03 | 10.03 | 4.92% | 2,653,339 |
| May 19, 2026 | 9.11 | 9.56 | 9.10 | 9.56 | 9.56 | 4.94% | 661,180 |
| May 18, 2026 | 9.09 | 9.20 | 8.87 | 9.11 | 9.11 | -2.36% | 361,999 |
| May 15, 2026 | 9.24 | 9.53 | 8.71 | 9.33 | 9.33 | 2.53% | 467,671 |
| May 14, 2026 | 9.29 | 9.29 | 8.99 | 9.10 | 9.10 | - | 228,167 |
| May 13, 2026 | 9.38 | 9.39 | 8.95 | 9.10 | 9.10 | -0.87% | 147,255 |
| May 12, 2026 | 9.45 | 9.45 | 9.10 | 9.18 | 9.18 | -3.16% | 310,628 |
| May 11, 2026 | 9.57 | 9.59 | 9.40 | 9.48 | 9.48 | -0.94% | 199,784 |
| May 8, 2026 | 9.62 | 9.62 | 9.33 | 9.57 | 9.57 | - | 252,403 |
| May 7, 2026 | 9.52 | 9.65 | 9.50 | 9.57 | 9.57 | -0.21% | 214,626 |
| May 6, 2026 | 9.32 | 9.70 | 9.20 | 9.59 | 9.59 | 1.80% | 275,376 |
| May 5, 2026 | 9.50 | 9.62 | 9.13 | 9.42 | 9.42 | -0.74% | 422,863 |
| May 4, 2026 | 9.35 | 9.72 | 9.34 | 9.49 | 9.49 | -0.21% | 171,021 |
| Apr 30, 2026 | 9.45 | 9.63 | 9.08 | 9.51 | 9.51 | -0.31% | 216,501 |
| Apr 29, 2026 | 9.61 | 9.74 | 9.40 | 9.54 | 9.54 | -1.24% | 293,943 |
| Apr 28, 2026 | 9.65 | 9.80 | 9.55 | 9.66 | 9.66 | -0.10% | 244,455 |
| Apr 27, 2026 | 9.22 | 9.80 | 9.22 | 9.67 | 9.67 | 3.31% | 506,738 |
| Apr 24, 2026 | 9.60 | 9.81 | 9.25 | 9.36 | 9.36 | -2.90% | 325,675 |
| Apr 23, 2026 | 9.76 | 9.76 | 9.57 | 9.64 | 9.64 | -0.31% | 190,302 |
| Apr 22, 2026 | 9.50 | 9.75 | 9.50 | 9.67 | 9.67 | 0.73% | 152,240 |
| Apr 21, 2026 | 9.52 | 9.70 | 9.51 | 9.60 | 9.60 | -0.31% | 255,142 |
| Apr 20, 2026 | 9.87 | 9.99 | 9.50 | 9.63 | 9.63 | -0.41% | 177,478 |
| Apr 17, 2026 | 9.92 | 9.98 | 9.37 | 9.67 | 9.67 | -1.93% | 555,390 |
| Apr 16, 2026 | 9.95 | 10.05 | 9.73 | 9.86 | 9.86 | -0.60% | 524,193 |
| Apr 15, 2026 | 9.71 | 10.04 | 9.70 | 9.92 | 9.92 | 2.90% | 487,875 |
| Apr 13, 2026 | 9.79 | 9.79 | 9.42 | 9.64 | 9.64 | -2.72% | 432,003 |
| Apr 10, 2026 | 9.75 | 9.99 | 9.52 | 9.91 | 9.91 | 3.12% | 385,293 |
| Apr 9, 2026 | 9.60 | 9.98 | 9.06 | 9.61 | 9.61 | 1.05% | 712,856 |
| Apr 8, 2026 | 9.48 | 9.51 | 9.02 | 9.51 | 9.51 | 4.97% | 1,483,538 |
| Apr 7, 2026 | 9.10 | 9.21 | 8.88 | 9.06 | 9.06 | -0.44% | 325,811 |
| Apr 6, 2026 | 9.06 | 9.15 | 8.76 | 9.10 | 9.10 | 1.68% | 394,358 |
| Apr 2, 2026 | 8.50 | 8.98 | 8.25 | 8.95 | 8.95 | 4.56% | 330,981 |
| Apr 1, 2026 | 8.12 | 8.56 | 8.12 | 8.56 | 8.56 | 4.90% | 245,084 |
| 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 |