Bright Outdoor Media Limited (BOM:543831)
India · Delayed Price · Currency is INR 346.20
-4.70 (-1.34%)
At close: Aug 21, 2026
Bright Outdoor Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 346.30 | 346.30 | 346.10 | 346.20 | 346.20 | -1.34% | 750 |
| Aug 20, 2026 | 350.00 | 357.00 | 350.00 | 350.90 | 350.90 | -0.88% | 3,000 |
| Aug 19, 2026 | 364.00 | 364.00 | 351.00 | 354.00 | 354.00 | -1.67% | 13,125 |
| Aug 18, 2026 | 360.35 | 360.35 | 360.00 | 360.00 | 360.00 | -0.10% | 750 |
| Aug 17, 2026 | 364.00 | 364.00 | 360.00 | 360.35 | 360.35 | -0.83% | 4,500 |
| Aug 14, 2026 | 360.90 | 366.95 | 360.00 | 363.35 | 363.35 | 0.90% | 4,875 |
| Aug 13, 2026 | 358.00 | 365.00 | 358.00 | 360.10 | 360.10 | -0.36% | 6,750 |
| Aug 12, 2026 | 350.25 | 365.00 | 350.00 | 361.40 | 361.40 | 1.30% | 8,625 |
| Aug 11, 2026 | 362.00 | 364.00 | 355.00 | 356.75 | 356.75 | 1.35% | 6,750 |
| Aug 10, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -2.22% | 375 |
| Aug 7, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -0.07% | 750 |
| Aug 6, 2026 | 367.00 | 367.00 | 360.10 | 360.25 | 360.25 | -1.44% | 1,875 |
| Aug 5, 2026 | 367.00 | 373.00 | 360.00 | 365.50 | 365.50 | 0.12% | 18,375 |
| Aug 4, 2026 | 363.00 | 370.00 | 363.00 | 365.05 | 365.05 | 0.58% | 9,000 |
| Aug 3, 2026 | 362.95 | 362.95 | 362.95 | 362.95 | 362.95 | - | 375 |
| Jul 31, 2026 | 358.00 | 363.50 | 358.00 | 362.95 | 362.95 | 1.65% | 2,250 |
| Jul 30, 2026 | 363.00 | 363.00 | 356.10 | 357.05 | 357.05 | -1.64% | 3,375 |
| Jul 29, 2026 | 363.05 | 365.00 | 363.00 | 363.00 | 363.00 | -0.03% | 2,250 |
| Jul 28, 2026 | 366.00 | 368.50 | 360.10 | 363.10 | 363.10 | -0.52% | 23,250 |
| Jul 27, 2026 | 365.70 | 367.40 | 361.00 | 365.00 | 365.00 | 0.66% | 278,625 |
| Jul 24, 2026 | 364.95 | 369.00 | 360.00 | 362.60 | 362.60 | 0.54% | 24,750 |
| Jul 23, 2026 | 370.00 | 371.00 | 360.00 | 360.65 | 360.65 | -1.73% | 6,000 |
| Jul 22, 2026 | 370.00 | 371.00 | 367.00 | 367.00 | 367.00 | 1.38% | 43,875 |
| Jul 21, 2026 | 372.95 | 372.95 | 360.50 | 362.00 | 362.00 | -1.12% | 3,000 |
| Jul 20, 2026 | 378.50 | 378.50 | 366.10 | 366.10 | 366.10 | -1.00% | 6,750 |
| Jul 17, 2026 | 372.00 | 372.00 | 368.00 | 369.80 | 369.80 | -0.05% | 13,125 |
| Jul 16, 2026 | 375.05 | 380.00 | 369.95 | 370.00 | 370.00 | -1.33% | 60,750 |
| Jul 15, 2026 | 375.60 | 378.80 | 374.00 | 375.00 | 375.00 | -0.41% | 14,250 |
| Jul 14, 2026 | 376.90 | 383.00 | 369.95 | 376.55 | 376.55 | -0.88% | 125,625 |
| Jul 13, 2026 | 378.00 | 390.00 | 374.00 | 379.90 | 379.90 | 0.50% | 27,375 |
| Jul 10, 2026 | 375.00 | 379.85 | 375.00 | 378.00 | 378.00 | 0.80% | 2,625 |
| Jul 9, 2026 | 375.00 | 381.00 | 375.00 | 375.00 | 375.00 | 0.54% | 9,750 |
| Jul 8, 2026 | 380.00 | 385.00 | 370.00 | 373.00 | 373.00 | -2.29% | 10,500 |
| Jul 7, 2026 | 383.00 | 383.00 | 380.00 | 381.75 | 381.75 | 1.96% | 3,375 |
| Jul 6, 2026 | 377.00 | 385.00 | 371.00 | 374.40 | 374.40 | 0.38% | 8,250 |
| Jul 3, 2026 | 375.30 | 375.30 | 370.10 | 373.00 | 373.00 | 0.19% | 3,000 |
| Jul 2, 2026 | 375.50 | 376.00 | 370.50 | 372.30 | 372.30 | 0.19% | 8,250 |
| Jul 1, 2026 | 380.00 | 385.00 | 371.00 | 371.60 | 371.60 | -0.85% | 35,625 |
| Jun 30, 2026 | 374.00 | 375.00 | 374.00 | 374.80 | 374.80 | -0.01% | 7,500 |
| Jun 29, 2026 | 376.50 | 376.50 | 374.00 | 374.85 | 374.85 | - | 21,000 |
| Jun 25, 2026 | 375.00 | 375.00 | 374.00 | 374.85 | 374.85 | 0.19% | 20,625 |
| Jun 24, 2026 | 375.00 | 375.00 | 373.00 | 374.15 | 374.15 | -0.23% | 15,375 |
| Jun 23, 2026 | 374.00 | 375.00 | 374.00 | 375.00 | 375.00 | 0.91% | 10,500 |
| Jun 22, 2026 | 374.00 | 374.00 | 370.30 | 371.60 | 371.60 | -0.64% | 1,875 |
| Jun 19, 2026 | 374.70 | 376.00 | 373.50 | 374.00 | 374.00 | -0.24% | 12,750 |
| Jun 18, 2026 | 374.00 | 374.90 | 370.00 | 374.90 | 374.90 | -0.03% | 8,625 |
| Jun 17, 2026 | 375.00 | 375.00 | 374.00 | 375.00 | 375.00 | - | 14,625 |
| Jun 16, 2026 | 377.50 | 377.50 | 374.00 | 375.00 | 375.00 | 0.09% | 47,250 |
| Jun 15, 2026 | 378.05 | 380.00 | 370.10 | 374.65 | 374.65 | -0.09% | 71,250 |
| Jun 12, 2026 | 375.00 | 375.00 | 374.10 | 375.00 | 375.00 | 0.27% | 14,625 |