B-Right Realestate Limited (BOM:543543)
India · Delayed Price · Currency is INR 905.00
+25.10 (2.85%)
At close: Aug 20, 2026
B-Right Realestate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 854.05 | 920.00 | 854.05 | 879.90 | 879.90 | -2.23% | 6,600 |
| Aug 18, 2026 | 925.00 | 928.00 | 870.95 | 900.00 | 900.00 | -2.13% | 7,000 |
| Aug 17, 2026 | 936.50 | 938.00 | 900.00 | 919.60 | 919.60 | -1.80% | 3,400 |
| Aug 14, 2026 | 875.00 | 937.00 | 875.00 | 936.50 | 936.50 | 3.71% | 2,200 |
| Aug 13, 2026 | 903.00 | 903.00 | 893.40 | 903.00 | 903.00 | 0.52% | 800 |
| Aug 12, 2026 | 839.95 | 903.00 | 839.95 | 898.35 | 898.35 | 6.95% | 4,200 |
| Aug 11, 2026 | 835.00 | 856.00 | 808.00 | 840.00 | 840.00 | 1.13% | 4,600 |
| Aug 10, 2026 | 945.00 | 945.00 | 815.00 | 830.60 | 830.60 | -5.61% | 11,400 |
| Aug 7, 2026 | 860.00 | 895.00 | 860.00 | 880.00 | 880.00 | 4.14% | 2,800 |
| Aug 6, 2026 | 831.00 | 874.95 | 831.00 | 845.00 | 845.00 | 0.51% | 6,400 |
| Aug 5, 2026 | 899.50 | 905.00 | 835.00 | 840.70 | 840.70 | -6.54% | 58,400 |
| Aug 4, 2026 | 890.00 | 899.50 | 890.00 | 899.50 | 899.50 | -0.50% | 400 |
| Aug 3, 2026 | 853.25 | 920.00 | 843.85 | 904.00 | 904.00 | 3.84% | 7,200 |
| Jul 31, 2026 | 894.70 | 894.70 | 831.00 | 870.55 | 870.55 | -2.18% | 6,600 |
| Jul 30, 2026 | 950.00 | 950.00 | 855.00 | 889.95 | 889.95 | 2.42% | 3,400 |
| Jul 29, 2026 | 869.00 | 900.00 | 851.00 | 868.90 | 868.90 | -0.13% | 9,200 |
| Jul 28, 2026 | 875.00 | 875.00 | 870.00 | 870.00 | 870.00 | 0.03% | 1,200 |
| Jul 24, 2026 | 801.50 | 888.00 | 801.50 | 869.70 | 869.70 | -3.37% | 7,200 |
| Jul 23, 2026 | 860.00 | 900.00 | 850.00 | 900.00 | 900.00 | 4.00% | 2,600 |
| Jul 22, 2026 | 845.00 | 886.00 | 840.00 | 865.35 | 865.35 | -3.66% | 6,000 |
| Jul 21, 2026 | 855.00 | 898.20 | 855.00 | 898.20 | 898.20 | 3.28% | 1,200 |
| Jul 20, 2026 | 845.00 | 899.00 | 825.00 | 869.70 | 869.70 | 6.06% | 3,000 |
| Jul 17, 2026 | 801.00 | 829.00 | 797.00 | 820.00 | 820.00 | -2.38% | 3,400 |
| Jul 16, 2026 | 801.00 | 840.00 | 801.00 | 840.00 | 840.00 | -1.18% | 3,200 |
| Jul 15, 2026 | 905.00 | 906.05 | 850.00 | 850.00 | 850.00 | -1.16% | 1,000 |
| Jul 14, 2026 | 782.00 | 870.00 | 782.00 | 860.00 | 860.00 | 2.92% | 11,800 |
| Jul 13, 2026 | 806.00 | 900.00 | 796.00 | 835.60 | 835.60 | -2.27% | 6,600 |
| Jul 10, 2026 | 840.15 | 855.00 | 830.00 | 855.00 | 855.00 | -0.89% | 10,400 |
| Jul 9, 2026 | 914.95 | 914.95 | 850.00 | 862.65 | 862.65 | -5.20% | 14,200 |
| Jul 8, 2026 | 851.00 | 910.00 | 801.00 | 910.00 | 910.00 | -2.99% | 800 |
| Jul 7, 2026 | 870.00 | 938.00 | 870.00 | 938.00 | 938.00 | - | 400 |
| Jul 6, 2026 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 2.74% | 200 |
| Jul 3, 2026 | 841.25 | 913.00 | 841.10 | 913.00 | 913.00 | 4.46% | 1,200 |
| Jul 2, 2026 | 830.00 | 930.00 | 830.00 | 874.00 | 874.00 | -1.85% | 1,400 |
| Jul 1, 2026 | 895.00 | 935.00 | 889.95 | 890.50 | 890.50 | -3.63% | 1,200 |
| Jun 30, 2026 | 945.00 | 945.00 | 900.00 | 924.00 | 924.00 | -1.62% | 1,800 |
| Jun 29, 2026 | 855.00 | 944.00 | 815.00 | 939.20 | 939.20 | 0.02% | 3,200 |
| Jun 25, 2026 | 913.00 | 945.00 | 913.00 | 939.00 | 939.00 | -1.78% | 1,600 |
| Jun 23, 2026 | 967.00 | 967.00 | 923.00 | 956.00 | 956.00 | 1.75% | 1,800 |
| Jun 22, 2026 | 999.00 | 999.00 | 909.05 | 939.60 | 939.60 | 0.26% | 3,600 |
| Jun 19, 2026 | 999.00 | 999.00 | 879.00 | 937.20 | 937.20 | -2.11% | 2,600 |
| Jun 18, 2026 | 963.00 | 983.95 | 933.00 | 957.45 | 957.45 | 0.89% | 1,800 |
| Jun 17, 2026 | 968.00 | 968.00 | 901.00 | 949.00 | 949.00 | -0.63% | 800 |
| Jun 16, 2026 | 955.00 | 955.00 | 920.00 | 955.00 | 955.00 | - | 600 |
| 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 |