Brand Concepts Limited (BOM:543442)
India · Delayed Price · Currency is INR 161.90
+5.90 (3.78%)
At close: Aug 21, 2026
BOM:543442 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 153.00 | 162.00 | 153.00 | 161.90 | 161.90 | 3.78% | 1,327 |
| Aug 20, 2026 | 160.00 | 160.70 | 154.85 | 156.00 | 156.00 | -1.36% | 3,290 |
| Aug 19, 2026 | 156.20 | 158.15 | 156.20 | 158.15 | 158.15 | 0.76% | 520 |
| Aug 18, 2026 | 155.85 | 161.45 | 155.50 | 156.95 | 156.95 | -0.66% | 1,091 |
| Aug 17, 2026 | 180.00 | 180.00 | 154.05 | 158.00 | 158.00 | -0.41% | 992 |
| Aug 14, 2026 | 164.90 | 169.90 | 157.50 | 158.65 | 158.65 | -4.20% | 1,536 |
| Aug 13, 2026 | 169.50 | 170.75 | 160.65 | 165.60 | 165.60 | -3.52% | 1,889 |
| Aug 12, 2026 | 172.85 | 173.25 | 166.55 | 171.65 | 171.65 | -3.02% | 2,255 |
| Aug 11, 2026 | 172.55 | 177.00 | 168.25 | 177.00 | 177.00 | 2.76% | 1,062 |
| Aug 10, 2026 | 164.00 | 175.50 | 164.00 | 172.25 | 172.25 | -1.12% | 561 |
| Aug 7, 2026 | 180.15 | 180.90 | 174.00 | 174.20 | 174.20 | -2.13% | 761 |
| Aug 6, 2026 | 183.00 | 184.00 | 175.50 | 178.00 | 178.00 | -4.02% | 1,465 |
| Aug 5, 2026 | 175.25 | 187.60 | 175.25 | 185.45 | 185.45 | 0.54% | 607 |
| Aug 4, 2026 | 187.00 | 188.15 | 182.25 | 184.45 | 184.45 | -3.30% | 879 |
| Aug 3, 2026 | 186.15 | 191.20 | 186.15 | 190.75 | 190.75 | 2.55% | 230 |
| Jul 31, 2026 | 192.00 | 195.00 | 186.00 | 186.00 | 186.00 | -0.56% | 118 |
| Jul 30, 2026 | 187.00 | 191.50 | 186.45 | 187.05 | 187.05 | -0.53% | 73 |
| Jul 29, 2026 | 190.50 | 190.50 | 186.05 | 188.05 | 188.05 | 0.19% | 97 |
| Jul 28, 2026 | 188.05 | 190.50 | 187.65 | 187.70 | 187.70 | -2.90% | 60 |
| Jul 27, 2026 | 191.50 | 195.20 | 187.85 | 193.30 | 193.30 | 3.84% | 1,369 |
| Jul 24, 2026 | 190.10 | 190.10 | 186.15 | 186.15 | 186.15 | 0.13% | 48 |
| Jul 22, 2026 | 180.05 | 188.10 | 180.05 | 185.90 | 185.90 | -0.24% | 185 |
| Jul 21, 2026 | 177.85 | 191.05 | 177.85 | 186.35 | 186.35 | -2.05% | 1,494 |
| Jul 20, 2026 | 236.00 | 236.00 | 189.05 | 190.25 | 190.25 | -3.60% | 1,783 |
| Jul 17, 2026 | 200.00 | 202.45 | 196.00 | 197.35 | 197.35 | -1.33% | 649 |
| Jul 16, 2026 | 205.55 | 205.55 | 200.00 | 200.00 | 200.00 | -2.70% | 788 |
| Jul 15, 2026 | 202.20 | 211.05 | 198.50 | 205.55 | 205.55 | 4.21% | 1,612 |
| Jul 14, 2026 | 226.00 | 226.00 | 195.20 | 197.25 | 197.25 | -8.36% | 4,131 |
| Jul 13, 2026 | 195.00 | 215.95 | 195.00 | 215.25 | 215.25 | 0.77% | 707 |
| Jul 10, 2026 | 211.85 | 217.95 | 211.00 | 213.60 | 213.60 | 0.80% | 471 |
| Jul 9, 2026 | 216.05 | 216.05 | 207.45 | 211.90 | 211.90 | 3.27% | 1,192 |
| Jul 8, 2026 | 202.00 | 222.50 | 198.75 | 205.20 | 205.20 | 4.00% | 3,710 |
| Jul 7, 2026 | 193.00 | 199.00 | 191.55 | 197.30 | 197.30 | 2.23% | 491 |
| Jul 6, 2026 | 207.00 | 207.00 | 189.50 | 193.00 | 193.00 | -2.40% | 1,506 |
| Jul 3, 2026 | 196.45 | 197.75 | 193.90 | 197.75 | 197.75 | 1.46% | 506 |
| Jul 2, 2026 | 191.00 | 196.00 | 186.15 | 194.90 | 194.90 | 1.67% | 3,628 |
| Jul 1, 2026 | 201.10 | 208.75 | 186.30 | 191.70 | 191.70 | 5.65% | 5,060 |
| Jun 30, 2026 | 180.30 | 185.00 | 176.95 | 181.45 | 181.45 | 0.64% | 2,364 |
| Jun 29, 2026 | 169.95 | 182.65 | 167.75 | 180.30 | 180.30 | 8.22% | 5,198 |
| Jun 25, 2026 | 173.90 | 173.90 | 165.00 | 166.60 | 166.60 | -1.62% | 9,625 |
| Jun 24, 2026 | 176.00 | 176.00 | 167.00 | 169.35 | 169.35 | -3.61% | 1,949 |
| Jun 23, 2026 | 197.70 | 197.70 | 175.50 | 175.70 | 175.70 | 0.72% | 251 |
| Jun 22, 2026 | 208.00 | 208.00 | 174.10 | 174.45 | 174.45 | 0.26% | 378 |
| Jun 19, 2026 | 173.80 | 176.85 | 173.80 | 174.00 | 174.00 | 0.12% | 643 |
| Jun 18, 2026 | 175.60 | 178.00 | 173.80 | 173.80 | 173.80 | -0.11% | 353 |
| Jun 17, 2026 | 179.90 | 179.90 | 173.00 | 174.00 | 174.00 | -0.97% | 1,797 |
| Jun 16, 2026 | 179.10 | 184.20 | 175.00 | 175.70 | 175.70 | -1.90% | 3,873 |
| Jun 15, 2026 | 182.80 | 182.80 | 178.80 | 179.10 | 179.10 | 0.93% | 1,998 |
| Jun 12, 2026 | 188.90 | 188.90 | 176.60 | 177.45 | 177.45 | -2.66% | 3,474 |
| Jun 11, 2026 | 186.00 | 189.80 | 178.00 | 182.30 | 182.30 | -1.99% | 3,797 |