B-Right Realestate Limited (BOM:543543)
India · Delayed Price · Currency is INR 907.00
+21.50 (2.43%)
At close: Sep 30, 2026
B-Right Realestate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 940.00 | 940.00 | 855.00 | 907.00 | 907.00 | 2.43% | 4,000 |
| Sep 29, 2026 | 914.95 | 963.00 | 860.00 | 885.50 | 885.50 | -3.22% | 12,200 |
| Sep 28, 2026 | 895.00 | 915.00 | 875.00 | 915.00 | 915.00 | -0.67% | 800 |
| Sep 25, 2026 | 925.00 | 950.00 | 900.00 | 921.20 | 921.20 | 0.95% | 1,600 |
| Sep 24, 2026 | 904.95 | 920.00 | 904.95 | 912.50 | 912.50 | 0.62% | 2,000 |
| Sep 23, 2026 | 870.00 | 915.00 | 870.00 | 906.90 | 906.90 | 1.44% | 2,200 |
| Sep 18, 2026 | 840.00 | 900.00 | 840.00 | 894.00 | 894.00 | 0.74% | 2,200 |
| Sep 17, 2026 | 950.00 | 973.00 | 870.00 | 887.45 | 887.45 | -6.58% | 3,400 |
| Sep 16, 2026 | 925.00 | 950.00 | 925.00 | 950.00 | 950.00 | 1.60% | 400 |
| Sep 15, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 1.63% | 400 |
| Sep 11, 2026 | 925.00 | 925.00 | 920.00 | 920.00 | 920.00 | -2.95% | 800 |
| Sep 9, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 4.08% | 200 |
| Sep 8, 2026 | 949.95 | 998.00 | 900.15 | 910.85 | 910.85 | -4.62% | 7,600 |
| Sep 7, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 3.24% | 200 |
| Sep 4, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.13% | 200 |
| Sep 3, 2026 | 831.00 | 931.00 | 830.00 | 923.80 | 923.80 | -0.95% | 4,400 |
| Sep 2, 2026 | 958.00 | 958.00 | 900.05 | 932.65 | 932.65 | 0.90% | 4,200 |
| Sep 1, 2026 | 930.00 | 942.00 | 861.50 | 924.35 | 924.35 | 1.03% | 7,600 |
| Aug 31, 2026 | 902.00 | 914.95 | 850.10 | 914.95 | 914.95 | -0.76% | 2,800 |
| Aug 28, 2026 | 899.60 | 922.00 | 899.60 | 922.00 | 922.00 | 2.44% | 800 |
| Aug 27, 2026 | 881.60 | 900.00 | 881.60 | 900.00 | 900.00 | 2.16% | 400 |
| Aug 26, 2026 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | -4.06% | 600 |
| Aug 24, 2026 | 855.00 | 925.00 | 855.00 | 918.25 | 918.25 | -2.31% | 3,600 |
| Aug 21, 2026 | 920.00 | 940.00 | 920.00 | 940.00 | 940.00 | 3.87% | 600 |
| Aug 20, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 2.85% | 600 |
| 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 |