Brand Concepts Limited (BOM:543442)
India · Delayed Price · Currency is INR 189.95
+5.90 (3.21%)
At close: Jun 5, 2026
BOM:543442 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 186.20 | 191.50 | 184.40 | 189.95 | 189.95 | 3.21% | 3,419 |
| Jun 4, 2026 | 195.00 | 195.05 | 183.00 | 184.05 | 184.05 | -4.93% | 3,126 |
| Jun 3, 2026 | 198.05 | 199.00 | 193.05 | 193.60 | 193.60 | -2.25% | 1,016 |
| Jun 2, 2026 | 202.55 | 204.10 | 198.00 | 198.05 | 198.05 | -1.57% | 283 |
| Jun 1, 2026 | 200.20 | 203.00 | 195.10 | 201.20 | 201.20 | 2.31% | 3,721 |
| May 29, 2026 | 200.05 | 208.20 | 195.25 | 196.65 | 196.65 | -2.67% | 960 |
| May 27, 2026 | 187.05 | 206.50 | 187.05 | 202.05 | 202.05 | 0.92% | 3,339 |
| May 26, 2026 | 210.00 | 219.00 | 197.50 | 200.20 | 200.20 | -4.69% | 1,444 |
| May 25, 2026 | 214.90 | 216.00 | 207.60 | 210.05 | 210.05 | -0.28% | 495 |
| May 22, 2026 | 208.70 | 213.00 | 206.45 | 210.65 | 210.65 | 0.33% | 250 |
| May 21, 2026 | 226.00 | 227.45 | 208.50 | 209.95 | 209.95 | -7.14% | 4,352 |
| May 20, 2026 | 224.35 | 226.10 | 224.35 | 226.10 | 226.10 | 3.62% | 105 |
| May 19, 2026 | 229.95 | 229.95 | 216.00 | 218.20 | 218.20 | 1.02% | 1,155 |
| May 18, 2026 | 221.50 | 221.50 | 215.00 | 216.00 | 216.00 | -1.93% | 298 |
| May 15, 2026 | 223.05 | 229.55 | 220.25 | 220.25 | 220.25 | -1.87% | 2,959 |
| May 14, 2026 | 231.00 | 232.45 | 222.00 | 224.45 | 224.45 | -2.48% | 523 |
| May 13, 2026 | 235.80 | 236.55 | 230.00 | 230.15 | 230.15 | -1.10% | 284 |
| May 12, 2026 | 236.00 | 236.00 | 231.40 | 232.70 | 232.70 | -4.53% | 155 |
| May 11, 2026 | 235.00 | 244.00 | 234.70 | 243.75 | 243.75 | 0.06% | 196 |
| May 8, 2026 | 244.95 | 245.90 | 243.60 | 243.60 | 243.60 | 0.58% | 20 |
| May 7, 2026 | 241.00 | 245.00 | 234.00 | 242.20 | 242.20 | 0.50% | 960 |
| May 6, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 2.03% | 10 |
| May 5, 2026 | 241.50 | 243.45 | 235.85 | 236.20 | 236.20 | -1.62% | 121 |
| May 4, 2026 | 244.05 | 244.05 | 239.10 | 240.10 | 240.10 | 0.88% | 1,208 |
| Apr 30, 2026 | 249.30 | 249.30 | 238.00 | 238.00 | 238.00 | -2.60% | 404 |
| Apr 29, 2026 | 252.45 | 260.30 | 243.85 | 244.35 | 244.35 | 0.02% | 454 |
| Apr 28, 2026 | 254.30 | 259.00 | 244.30 | 244.30 | 244.30 | 1.05% | 245 |
| Apr 27, 2026 | 247.20 | 254.75 | 241.75 | 241.75 | 241.75 | -1.73% | 166 |
| Apr 24, 2026 | 246.50 | 246.50 | 246.00 | 246.00 | 246.00 | -0.83% | 46 |
| Apr 23, 2026 | 256.20 | 256.20 | 248.00 | 248.05 | 248.05 | -3.18% | 1,283 |
| Apr 22, 2026 | 253.00 | 258.30 | 253.00 | 256.20 | 256.20 | 1.55% | 110 |
| Apr 21, 2026 | 247.70 | 254.20 | 245.45 | 252.30 | 252.30 | 1.86% | 1,664 |
| Apr 20, 2026 | 269.05 | 269.05 | 244.45 | 247.70 | 247.70 | -6.21% | 1,735 |
| Apr 17, 2026 | 268.10 | 272.15 | 260.10 | 264.10 | 264.10 | -1.88% | 733 |
| Apr 16, 2026 | 260.20 | 279.00 | 253.50 | 269.15 | 269.15 | 4.89% | 226 |
| Apr 15, 2026 | 266.00 | 273.75 | 250.35 | 256.60 | 256.60 | 2.56% | 738 |
| Apr 13, 2026 | 241.85 | 252.00 | 241.85 | 250.20 | 250.20 | 0.97% | 218 |
| Apr 10, 2026 | 251.85 | 254.85 | 247.00 | 247.80 | 247.80 | -0.08% | 1,081 |
| Apr 9, 2026 | 245.50 | 254.70 | 245.10 | 248.00 | 248.00 | 3.23% | 387 |
| Apr 8, 2026 | 234.35 | 240.60 | 229.00 | 240.25 | 240.25 | 6.07% | 6,644 |
| Apr 7, 2026 | 229.00 | 231.35 | 224.70 | 226.50 | 226.50 | -1.09% | 5,534 |
| Apr 6, 2026 | 225.50 | 234.10 | 224.00 | 229.00 | 229.00 | 2.92% | 9,613 |
| 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 |