B-Right Realestate Limited (BOM:543543)
India · Delayed Price · Currency is INR 955.00
+58.00 (6.47%)
At close: Jun 15, 2026
B-Right Realestate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 984.00 | 984.00 | 865.00 | 955.00 | 955.00 | 6.47% | 2,000 |
| Jun 12, 2026 | 943.00 | 943.00 | 839.05 | 897.00 | 897.00 | 1.01% | 1,000 |
| Jun 11, 2026 | 760.05 | 889.00 | 760.05 | 888.00 | 888.00 | -1.32% | 1,800 |
| Jun 10, 2026 | 899.90 | 899.90 | 899.90 | 899.90 | 899.90 | 2.28% | 200 |
| Jun 9, 2026 | 783.10 | 888.00 | 775.00 | 879.80 | 879.80 | -8.97% | 8,400 |
| Jun 8, 2026 | 965.00 | 968.00 | 965.00 | 966.50 | 966.50 | 0.43% | 800 |
| Jun 5, 2026 | 949.00 | 972.00 | 949.00 | 962.35 | 962.35 | 0.77% | 1,600 |
| Jun 3, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 2.18% | 200 |
| May 29, 2026 | 861.10 | 938.00 | 861.10 | 934.60 | 934.60 | 1.48% | 2,600 |
| May 27, 2026 | 860.00 | 921.00 | 860.00 | 921.00 | 921.00 | -3.05% | 1,600 |
| May 25, 2026 | 955.00 | 955.00 | 924.40 | 950.00 | 950.00 | 4.53% | 1,600 |
| May 21, 2026 | 911.00 | 918.00 | 860.85 | 908.80 | 908.80 | -3.32% | 3,200 |
| May 20, 2026 | 1,011.00 | 1,011.00 | 935.00 | 940.00 | 940.00 | -3.57% | 2,000 |
| May 19, 2026 | 955.00 | 986.00 | 942.00 | 974.75 | 974.75 | 2.04% | 5,200 |
| May 18, 2026 | 965.00 | 982.00 | 900.00 | 955.25 | 955.25 | -2.03% | 4,000 |
| May 12, 2026 | 972.45 | 975.00 | 972.45 | 975.00 | 975.00 | 1.56% | 800 |
| May 8, 2026 | 913.00 | 960.00 | 913.00 | 960.00 | 960.00 | 0.52% | 5,200 |
| May 7, 2026 | 945.00 | 970.00 | 944.00 | 955.00 | 955.00 | -0.98% | 4,000 |
| May 6, 2026 | 970.00 | 970.00 | 964.00 | 964.50 | 964.50 | 2.12% | 1,600 |
| May 5, 2026 | 871.00 | 945.00 | 871.00 | 944.50 | 944.50 | 3.07% | 3,600 |
| May 4, 2026 | 965.00 | 972.00 | 899.00 | 916.40 | 916.40 | -3.03% | 5,200 |
| Apr 30, 2026 | 922.00 | 945.00 | 922.00 | 945.00 | 945.00 | -2.45% | 800 |
| Apr 29, 2026 | 950.00 | 970.00 | 921.50 | 968.75 | 968.75 | -0.13% | 5,600 |
| Apr 28, 2026 | 970.00 | 990.00 | 960.00 | 970.00 | 970.00 | 0.52% | 2,800 |
| Apr 27, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 2.67% | 400 |
| Apr 23, 2026 | 958.00 | 958.00 | 921.10 | 939.95 | 939.95 | 0.01% | 2,000 |
| Apr 22, 2026 | 939.85 | 939.85 | 939.85 | 939.85 | 939.85 | -2.00% | 400 |
| Apr 21, 2026 | 970.00 | 970.00 | 959.00 | 959.00 | 959.00 | -0.21% | 1,200 |
| Apr 20, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | -1.93% | 400 |
| Apr 16, 2026 | 979.90 | 979.90 | 979.90 | 979.90 | 979.90 | 1.23% | 400 |
| Apr 15, 2026 | 967.95 | 967.95 | 948.65 | 967.95 | 967.95 | -0.01% | 3,200 |
| Apr 13, 2026 | 968.00 | 970.00 | 968.00 | 968.00 | 968.00 | -2.00% | 3,600 |
| Apr 10, 2026 | 990.05 | 990.05 | 987.75 | 987.75 | 987.75 | -2.00% | 800 |
| Mar 30, 2026 | 1,005.00 | 1,007.90 | 1,005.00 | 1,007.90 | 1,007.90 | 1.81% | 800 |
| Mar 27, 2026 | 993.00 | 993.00 | 990.00 | 990.00 | 990.00 | 0.80% | 2,000 |
| Mar 25, 2026 | 950.00 | 982.10 | 950.00 | 982.10 | 982.10 | 2.00% | 2,000 |
| Mar 24, 2026 | 962.85 | 962.85 | 962.85 | 962.85 | 962.85 | 2.00% | 400 |
| Mar 23, 2026 | 923.70 | 944.00 | 916.40 | 944.00 | 944.00 | 0.95% | 2,000 |
| Mar 20, 2026 | 909.00 | 936.00 | 900.00 | 935.10 | 935.10 | 4.48% | 9,200 |
| Mar 19, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 4.32% | 400 |
| Mar 18, 2026 | 857.30 | 857.95 | 857.30 | 857.90 | 857.90 | 1.17% | 1,200 |
| Mar 17, 2026 | 810.00 | 848.00 | 810.00 | 848.00 | 848.00 | 0.59% | 1,600 |
| Mar 16, 2026 | 849.00 | 855.00 | 840.00 | 843.00 | 843.00 | 0.96% | 4,000 |
| Mar 13, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 1.09% | 9,200 |
| Mar 12, 2026 | 795.00 | 829.00 | 795.00 | 826.00 | 826.00 | 3.90% | 2,800 |
| Mar 11, 2026 | 798.00 | 799.00 | 795.00 | 795.00 | 795.00 | -0.50% | 12,400 |
| Mar 10, 2026 | 801.00 | 801.00 | 775.00 | 799.00 | 799.00 | 0.70% | 9,600 |
| Mar 9, 2026 | 793.45 | 793.45 | 793.45 | 793.45 | 793.45 | 2.78% | 400 |
| Mar 6, 2026 | 774.90 | 774.90 | 771.45 | 772.00 | 772.00 | -0.37% | 1,200 |
| Mar 5, 2026 | 774.90 | 774.90 | 774.90 | 774.90 | 774.90 | 1.96% | 400 |