Brandbucket Media & Technology Limited (BOM:543439)
India · Delayed Price · Currency is INR 4.900
+0.230 (4.93%)
At close: Apr 15, 2025
BOM:543439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 4.90 | 4.90 | 4.55 | 4.90 | 4.90 | 4.93% | 72,000 |
| Apr 11, 2025 | 4.49 | 4.67 | 4.49 | 4.67 | 4.67 | 1.97% | 78,000 |
| Apr 9, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.93% | 34,000 |
| Apr 8, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.89% | 14,000 |
| Apr 7, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.86% | 12,000 |
| Apr 4, 2025 | 4.85 | 4.88 | 4.85 | 4.85 | 4.85 | -1.82% | 46,000 |
| Apr 3, 2025 | 4.92 | 5.02 | 4.92 | 4.94 | 4.94 | -1.59% | 76,000 |
| Apr 2, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.95% | 24,000 |
| Apr 1, 2025 | 5.11 | 5.12 | 5.10 | 5.12 | 5.12 | 1.99% | 26,000 |
| Mar 28, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.95% | 12,000 |
| Mar 27, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.92% | 34,000 |
| Mar 26, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.88% | 20,000 |
| Mar 25, 2025 | 5.41 | 5.41 | 5.32 | 5.32 | 5.32 | -1.85% | 12,000 |
| Mar 24, 2025 | 5.64 | 5.64 | 5.42 | 5.42 | 5.42 | -1.99% | 136,000 |
| Mar 21, 2025 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | -1.95% | 66,000 |
| Mar 20, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.91% | 168,000 |
| Mar 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.88% | 44,000 |
| Mar 18, 2025 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -1.84% | 36,000 |
| Mar 17, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 4,000 |
| Mar 12, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.97% | 10,000 |
| Mar 11, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.93% | 6,000 |
| Mar 10, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.90% | 8,000 |
| Mar 7, 2025 | 6.35 | 6.35 | 6.33 | 6.33 | 6.33 | -1.86% | 40,000 |
| Mar 6, 2025 | 6.38 | 6.50 | 6.38 | 6.45 | 6.45 | 1.10% | 46,000 |
| Mar 5, 2025 | 6.47 | 6.47 | 6.35 | 6.38 | 6.38 | -1.39% | 54,000 |
| Mar 4, 2025 | 6.38 | 6.58 | 6.07 | 6.47 | 6.47 | 1.41% | 42,000 |
| Mar 3, 2025 | 6.32 | 6.47 | 5.89 | 6.38 | 6.38 | 2.90% | 44,000 |
| Feb 28, 2025 | 6.00 | 6.20 | 5.70 | 6.20 | 6.20 | 3.33% | 42,000 |
| Feb 27, 2025 | 6.10 | 6.10 | 5.75 | 6.00 | 6.00 | 2.56% | 42,000 |
| Feb 25, 2025 | 5.76 | 5.85 | 5.45 | 5.85 | 5.85 | 4.84% | 38,000 |
| Feb 24, 2025 | 5.24 | 5.77 | 5.24 | 5.58 | 5.58 | 1.27% | 64,000 |
| Feb 21, 2025 | 5.90 | 5.90 | 5.51 | 5.51 | 5.51 | -4.84% | 114,000 |
| Feb 20, 2025 | 5.79 | 5.82 | 5.79 | 5.79 | 5.79 | -4.93% | 134,000 |
| Feb 19, 2025 | 6.09 | 6.73 | 6.09 | 6.09 | 6.09 | -4.99% | 176,000 |
| Feb 18, 2025 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | -4.90% | 54,000 |
| Feb 17, 2025 | 6.79 | 6.85 | 6.74 | 6.74 | 6.74 | -4.94% | 42,000 |
| Feb 14, 2025 | 6.95 | 7.22 | 6.93 | 7.09 | 7.09 | -2.74% | 50,000 |
| Feb 13, 2025 | 7.35 | 7.39 | 7.21 | 7.29 | 7.29 | 2.97% | 244,000 |
| Feb 12, 2025 | 6.68 | 7.34 | 6.68 | 7.08 | 7.08 | 0.85% | 82,000 |
| Feb 11, 2025 | 6.85 | 7.48 | 6.81 | 7.02 | 7.02 | -1.96% | 614,000 |
| Feb 10, 2025 | 7.16 | 7.49 | 7.16 | 7.16 | 7.16 | -4.91% | 316,000 |
| Feb 7, 2025 | 7.53 | 8.31 | 7.53 | 7.53 | 7.53 | -4.92% | 862,000 |
| Feb 6, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -4.92% | 94,000 |
| Feb 5, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -4.91% | 186,000 |
| Feb 4, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -4.99% | 544,000 |
| Feb 3, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -4.95% | 430,000 |
| Feb 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -5.00% | 162,000 |
| Jan 31, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.92% | 20,000 |
| Jan 30, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.98% | 512,000 |
| Jan 29, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.94% | 4,000 |