Brisk Technovision Limited (BOM:544101)
India · Delayed Price · Currency is INR 73.20
-3.80 (-4.94%)
At close: Aug 12, 2026
Brisk Technovision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 76.90 | 76.90 | 73.20 | 73.20 | 73.20 | -4.94% | 4,800 |
| Aug 7, 2026 | 75.00 | 77.00 | 74.10 | 77.00 | 77.00 | -1.28% | 3,200 |
| Aug 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | 1,600 |
| Jul 31, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | 800 |
| Jul 28, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 800 |
| Jul 27, 2026 | 78.00 | 78.00 | 77.90 | 78.00 | 78.00 | 0.71% | 3,200 |
| Jul 24, 2026 | 74.95 | 77.45 | 74.95 | 77.45 | 77.45 | 4.87% | 6,400 |
| Jul 23, 2026 | 74.00 | 74.00 | 73.85 | 73.85 | 73.85 | -4.95% | 2,400 |
| Jul 21, 2026 | 78.00 | 78.00 | 77.70 | 77.70 | 77.70 | -4.95% | 1,600 |
| Jul 17, 2026 | 83.10 | 83.10 | 81.75 | 81.75 | 81.75 | -2.68% | 3,200 |
| Jul 14, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 84.00 | 2.38% | 800 |
| Jul 13, 2026 | 87.00 | 87.00 | 84.00 | 84.00 | 82.05 | -20.00% | 12,800 |
| Jul 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 102.56 | 4.43% | 800 |
| Jul 2, 2026 | 100.55 | 100.55 | 100.55 | 100.55 | 98.21 | -2.01% | 800 |
| Jun 30, 2026 | 99.50 | 103.05 | 99.50 | 102.61 | 100.22 | 3.44% | 4,000 |
| Jun 23, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 96.89 | 19.88% | 1,600 |
| Jun 22, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 80.83 | -11.50% | 800 |
| Jun 9, 2026 | 92.95 | 93.50 | 92.95 | 93.50 | 91.33 | 14.02% | 2,400 |
| Jun 5, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 80.09 | 9.33% | 800 |
| Jun 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.26 | -5.06% | 800 |
| Jun 1, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.16 | - | 800 |
| May 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.16 | 6.57% | 800 |
| May 8, 2026 | 74.13 | 74.13 | 74.13 | 74.13 | 72.41 | -0.50% | 800 |
| May 4, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 72.77 | -0.33% | 800 |
| Apr 17, 2026 | 72.50 | 74.75 | 72.50 | 74.75 | 73.01 | 3.82% | 1,600 |
| Apr 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 70.33 | 4.35% | 800 |
| Apr 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.40 | 2.99% | 800 |
| Apr 10, 2026 | 67.01 | 68.00 | 67.00 | 67.00 | 65.44 | -4.29% | 12,000 |
| Apr 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.37 | 2.94% | 800 |
| Apr 2, 2026 | 65.00 | 68.00 | 65.00 | 68.00 | 66.42 | 4.62% | 1,600 |
| Apr 1, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 63.49 | 0.78% | 1,600 |
| Mar 30, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 63.00 | -3.73% | 1,600 |
| Mar 27, 2026 | 69.50 | 69.50 | 67.00 | 67.00 | 65.44 | -7.59% | 1,600 |
| Mar 20, 2026 | 70.00 | 72.50 | 70.00 | 72.50 | 70.81 | 2.84% | 1,600 |
| Mar 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 68.86 | -4.08% | 800 |
| Mar 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 71.79 | 2.08% | 1,600 |
| Mar 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 70.33 | 2.86% | 800 |
| Mar 12, 2026 | 72.00 | 73.00 | 70.00 | 70.00 | 68.37 | -1.41% | 3,200 |
| Mar 9, 2026 | 70.00 | 73.50 | 70.00 | 71.00 | 69.35 | 2.13% | 4,000 |
| Mar 5, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 67.90 | -4.77% | 800 |
| Mar 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.30 | -2.67% | 800 |
| Feb 27, 2026 | 75.10 | 75.10 | 75.00 | 75.00 | 73.26 | - | 1,600 |
| Feb 25, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.26 | -0.33% | 800 |
| Feb 23, 2026 | 75.00 | 75.25 | 75.00 | 75.25 | 73.50 | -0.99% | 2,400 |
| Feb 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 74.23 | 1.33% | 800 |
| Feb 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.26 | 1.20% | 800 |
| Feb 17, 2026 | 78.01 | 78.01 | 75.51 | 75.51 | 72.39 | -6.20% | 2,400 |
| Feb 16, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 77.17 | 2.55% | 1,600 |
| Feb 13, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 75.25 | 2.61% | 1,600 |
| Feb 12, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 73.34 | 3.36% | 800 |