B-Right Realestate Limited (BOM:543543)
India · Delayed Price · Currency is INR 950.00
+41.20 (4.53%)
At close: May 25, 2026
B-Right Realestate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 766.45 | 766.45 | 748.30 | 760.00 | 760.00 | 1.60% | 2,000 |
| Mar 2, 2026 | 731.20 | 748.00 | 727.50 | 748.00 | 748.00 | -0.93% | 1,600 |
| Feb 27, 2026 | 750.30 | 755.00 | 750.30 | 755.00 | 755.00 | 0.94% | 800 |
| Feb 26, 2026 | 731.90 | 748.00 | 731.90 | 748.00 | 748.00 | 2.26% | 800 |
| Feb 25, 2026 | 731.30 | 731.45 | 731.30 | 731.45 | 731.45 | -1.20% | 800 |
| Feb 24, 2026 | 741.00 | 741.00 | 740.30 | 740.30 | 740.30 | 0.18% | 800 |
| Feb 23, 2026 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 3.36% | 400 |
| Feb 20, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 4.95% | 400 |
| Feb 19, 2026 | 711.30 | 720.00 | 681.30 | 681.30 | 681.30 | -3.64% | 1,600 |
| Feb 18, 2026 | 690.30 | 707.00 | 690.30 | 707.00 | 707.00 | 3.97% | 800 |