Brand Concepts Limited (BOM:543442)
India · Delayed Price · Currency is INR 222.50
-1.65 (-0.74%)
At close: Apr 2, 2026
BOM:543442 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 215.00 | 229.55 | 210.25 | 222.50 | 222.50 | -0.74% | 3,230 |
| Apr 1, 2026 | 210.85 | 227.65 | 210.85 | 224.15 | 224.15 | 12.50% | 4,764 |
| Mar 30, 2026 | 197.30 | 215.20 | 197.30 | 199.25 | 199.25 | -8.83% | 6,101 |
| Mar 27, 2026 | 228.80 | 228.80 | 213.00 | 218.55 | 218.55 | -7.61% | 3,091 |
| Mar 25, 2026 | 220.00 | 242.50 | 217.05 | 236.55 | 236.55 | 7.50% | 5,451 |
| Mar 24, 2026 | 222.05 | 258.50 | 205.35 | 220.05 | 220.05 | 2.11% | 3,656 |
| Mar 23, 2026 | 225.00 | 226.00 | 213.50 | 215.50 | 215.50 | -5.85% | 1,310 |
| Mar 20, 2026 | 237.10 | 237.20 | 227.90 | 228.90 | 228.90 | -1.42% | 1,034 |
| Mar 19, 2026 | 231.00 | 237.95 | 229.15 | 232.20 | 232.20 | 0.83% | 329 |
| Mar 18, 2026 | 238.50 | 238.80 | 226.50 | 230.30 | 230.30 | -0.78% | 925 |
| Mar 17, 2026 | 240.00 | 240.00 | 230.50 | 232.10 | 232.10 | 0.69% | 1,103 |
| Mar 16, 2026 | 223.10 | 230.50 | 222.45 | 230.50 | 230.50 | -0.15% | 296 |
| Mar 13, 2026 | 237.40 | 239.55 | 230.75 | 230.85 | 230.85 | -4.21% | 1,261 |
| Mar 12, 2026 | 230.00 | 247.75 | 230.00 | 241.00 | 241.00 | -3.60% | 286 |
| Mar 11, 2026 | 246.95 | 267.70 | 246.45 | 250.00 | 250.00 | 1.21% | 6,842 |
| Mar 10, 2026 | 235.60 | 247.00 | 235.60 | 247.00 | 247.00 | 4.66% | 881 |
| Mar 9, 2026 | 229.00 | 237.15 | 223.10 | 236.00 | 236.00 | 2.03% | 1,839 |
| Mar 6, 2026 | 228.00 | 236.85 | 226.85 | 231.30 | 231.30 | 0.98% | 269 |
| Mar 5, 2026 | 239.60 | 270.00 | 227.20 | 229.05 | 229.05 | 1.48% | 1,726 |
| Mar 4, 2026 | 246.20 | 246.20 | 223.00 | 225.70 | 225.70 | -7.88% | 1,543 |
| Mar 2, 2026 | 245.25 | 246.05 | 234.80 | 245.00 | 245.00 | -3.52% | 1,632 |
| Feb 27, 2026 | 253.55 | 260.00 | 251.00 | 253.95 | 253.95 | -0.86% | 301 |
| Feb 26, 2026 | 261.70 | 261.70 | 256.15 | 256.15 | 256.15 | 0.06% | 12 |
| Feb 25, 2026 | 260.20 | 260.20 | 256.00 | 256.00 | 256.00 | -1.61% | 440 |
| Feb 24, 2026 | 266.25 | 266.25 | 260.20 | 260.20 | 260.20 | -2.55% | 48 |
| Feb 23, 2026 | 269.45 | 269.45 | 267.00 | 267.00 | 267.00 | 2.34% | 74 |
| Feb 20, 2026 | 269.00 | 272.80 | 260.00 | 260.90 | 260.90 | -3.76% | 687 |
| Feb 19, 2026 | 284.45 | 285.70 | 269.35 | 271.10 | 271.10 | -2.18% | 365 |
| Feb 18, 2026 | 285.50 | 285.50 | 277.00 | 277.15 | 277.15 | -3.98% | 189 |
| Feb 17, 2026 | 286.75 | 288.65 | 282.80 | 288.65 | 288.65 | 3.13% | 226 |
| Feb 16, 2026 | 293.00 | 293.00 | 279.60 | 279.90 | 279.90 | -3.10% | 260 |
| Feb 13, 2026 | 304.05 | 304.05 | 285.45 | 288.85 | 288.85 | -9.76% | 365 |
| Feb 12, 2026 | 286.50 | 323.00 | 286.50 | 320.10 | 320.10 | 11.61% | 777 |
| Feb 11, 2026 | 297.75 | 297.75 | 286.80 | 286.80 | 286.80 | -4.92% | 295 |
| Feb 10, 2026 | 307.65 | 307.65 | 301.65 | 301.65 | 301.65 | -1.63% | 155 |
| Feb 9, 2026 | 291.70 | 310.00 | 291.65 | 306.65 | 306.65 | 5.74% | 685 |
| Feb 6, 2026 | 279.95 | 291.00 | 279.95 | 290.00 | 290.00 | 1.54% | 130 |
| Feb 5, 2026 | 282.60 | 286.90 | 282.60 | 285.60 | 285.60 | 0.40% | 136 |
| Feb 4, 2026 | 285.20 | 289.00 | 278.05 | 284.45 | 284.45 | 0.98% | 53 |
| Feb 3, 2026 | 288.85 | 288.85 | 281.70 | 281.70 | 281.70 | 2.25% | 67 |
| Feb 2, 2026 | 278.35 | 278.60 | 275.25 | 275.50 | 275.50 | 0.47% | 91 |
| Feb 1, 2026 | 268.60 | 284.50 | 263.20 | 274.20 | 274.20 | -3.92% | 290 |
| Jan 30, 2026 | 276.00 | 285.40 | 271.75 | 285.40 | 285.40 | 2.20% | 306 |
| Jan 29, 2026 | 282.55 | 284.15 | 278.50 | 279.25 | 279.25 | -2.02% | 509 |
| Jan 28, 2026 | 272.90 | 285.00 | 272.90 | 285.00 | 285.00 | 6.98% | 209 |
| Jan 27, 2026 | 274.25 | 275.60 | 258.30 | 266.40 | 266.40 | -5.57% | 1,500 |
| Jan 23, 2026 | 280.05 | 282.10 | 271.00 | 282.10 | 282.10 | 1.22% | 175 |
| Jan 22, 2026 | 286.00 | 288.50 | 255.00 | 278.70 | 278.70 | -2.55% | 807 |
| Jan 21, 2026 | 300.20 | 300.95 | 280.05 | 286.00 | 286.00 | -3.35% | 2,197 |
| Jan 20, 2026 | 300.00 | 300.00 | 294.05 | 295.90 | 295.90 | -4.32% | 295 |