Brightcom Group Limited (NSE:BCG)
India · Delayed Price · Currency is INR 9.32
-0.27 (-2.82%)
At close: Mar 13, 2026
Brightcom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.55 | 9.58 | 9.26 | 9.32 | 9.32 | -2.82% | 3,028,906 |
| Mar 12, 2026 | 9.70 | 9.73 | 9.44 | 9.59 | 9.59 | -1.34% | 3,909,994 |
| Mar 11, 2026 | 9.61 | 9.90 | 9.55 | 9.72 | 9.72 | 0.41% | 2,566,871 |
| Mar 10, 2026 | 9.85 | 9.89 | 9.50 | 9.68 | 9.68 | 0.62% | 2,572,288 |
| Mar 9, 2026 | 9.41 | 9.99 | 9.36 | 9.62 | 9.62 | -2.34% | 4,721,550 |
| Mar 6, 2026 | 9.78 | 10.09 | 9.78 | 9.85 | 9.85 | 0.72% | 2,667,833 |
| Mar 5, 2026 | 9.67 | 10.16 | 9.60 | 9.78 | 9.78 | 0.93% | 4,241,120 |
| Mar 4, 2026 | 9.68 | 9.92 | 9.68 | 9.69 | 9.69 | -4.81% | 6,418,784 |
| Mar 2, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -4.95% | 942,240 |
| Feb 27, 2026 | 10.95 | 11.30 | 10.51 | 10.71 | 10.71 | -2.37% | 3,348,037 |
| Feb 26, 2026 | 10.44 | 10.97 | 10.05 | 10.97 | 10.97 | 4.98% | 5,756,862 |
| Feb 25, 2026 | 10.75 | 10.85 | 10.45 | 10.45 | 10.45 | -5.00% | 2,906,361 |
| Feb 24, 2026 | 11.21 | 11.50 | 11.00 | 11.00 | 11.00 | -4.93% | 3,068,557 |
| Feb 23, 2026 | 11.38 | 12.27 | 11.25 | 11.57 | 11.57 | 4.71% | 17,280,190 |
| Feb 20, 2026 | 11.35 | 11.36 | 10.91 | 11.05 | 11.05 | -3.07% | 8,448,139 |
| Feb 19, 2026 | 11.95 | 12.19 | 11.31 | 11.40 | 11.40 | -4.12% | 9,572,907 |
| Feb 18, 2026 | 12.30 | 12.40 | 11.57 | 11.89 | 11.89 | -2.62% | 9,769,603 |
| Feb 17, 2026 | 12.00 | 12.44 | 11.94 | 12.21 | 12.21 | 2.18% | 11,742,970 |
| Feb 16, 2026 | 14.15 | 14.18 | 11.85 | 11.95 | 11.95 | -11.61% | 35,773,720 |
| Feb 13, 2026 | 14.07 | 14.09 | 13.35 | 13.52 | 13.52 | -4.99% | 17,458,820 |
| Feb 12, 2026 | 14.76 | 15.10 | 13.65 | 14.23 | 14.23 | 0.28% | 61,632,440 |
| Feb 11, 2026 | 12.48 | 14.40 | 12.37 | 14.19 | 14.19 | 17.86% | 77,965,880 |
| Feb 10, 2026 | 10.97 | 12.40 | 10.85 | 12.04 | 12.04 | 11.28% | 34,636,074 |
| Feb 9, 2026 | 10.76 | 10.94 | 10.64 | 10.82 | 10.82 | 1.31% | 4,712,599 |
| Feb 6, 2026 | 10.75 | 10.75 | 10.50 | 10.68 | 10.68 | -2.11% | 5,534,917 |
| Feb 5, 2026 | 10.30 | 11.21 | 10.16 | 10.91 | 10.91 | 5.82% | 7,894,605 |
| Feb 4, 2026 | 10.50 | 10.59 | 10.30 | 10.31 | 10.31 | -2.64% | 5,858,914 |
| Feb 3, 2026 | 11.14 | 11.45 | 10.45 | 10.59 | 10.59 | 3.52% | 13,767,980 |
| Feb 2, 2026 | 10.72 | 10.72 | 9.95 | 10.23 | 10.23 | -2.57% | 9,075,835 |
| Feb 1, 2026 | 9.25 | 11.04 | 9.25 | 10.50 | 10.50 | 14.13% | 37,611,230 |
| Jan 30, 2026 | 8.95 | 9.28 | 8.70 | 9.20 | 9.20 | 2.79% | 8,701,395 |
| Jan 29, 2026 | 9.35 | 9.36 | 8.81 | 8.95 | 8.95 | -3.76% | 7,776,209 |
| Jan 28, 2026 | 8.65 | 9.44 | 8.65 | 9.30 | 9.30 | 7.64% | 12,899,640 |
| Jan 27, 2026 | 8.75 | 8.89 | 8.61 | 8.64 | 8.64 | -3.36% | 8,496,702 |
| Jan 23, 2026 | 9.21 | 9.30 | 8.88 | 8.94 | 8.94 | -2.19% | 6,260,869 |
| Jan 22, 2026 | 9.08 | 9.24 | 8.95 | 9.14 | 9.14 | 1.78% | 4,197,848 |
| Jan 21, 2026 | 9.10 | 9.40 | 8.90 | 8.98 | 8.98 | -1.86% | 8,316,961 |
| Jan 20, 2026 | 9.40 | 9.71 | 9.06 | 9.15 | 9.15 | -2.87% | 10,299,210 |
| Jan 19, 2026 | 9.68 | 9.73 | 9.31 | 9.42 | 9.42 | -2.28% | 6,169,447 |
| Jan 16, 2026 | 9.80 | 9.95 | 9.56 | 9.64 | 9.64 | -1.83% | 6,489,664 |
| Jan 14, 2026 | 9.88 | 9.95 | 9.72 | 9.82 | 9.82 | -0.81% | 4,785,748 |
| Jan 13, 2026 | 9.95 | 10.19 | 9.75 | 9.90 | 9.90 | 0.61% | 6,956,715 |
| Jan 12, 2026 | 10.01 | 10.03 | 9.65 | 9.84 | 9.84 | -1.70% | 8,148,564 |
| Jan 9, 2026 | 10.22 | 10.23 | 9.98 | 10.01 | 10.01 | -2.34% | 6,639,059 |
| Jan 8, 2026 | 10.41 | 10.45 | 10.20 | 10.25 | 10.25 | -1.54% | 3,826,849 |
| Jan 7, 2026 | 10.40 | 10.52 | 10.30 | 10.41 | 10.41 | 0.19% | 3,376,113 |
| Jan 6, 2026 | 10.65 | 10.65 | 10.35 | 10.39 | 10.39 | -2.17% | 4,369,127 |
| Jan 5, 2026 | 10.50 | 10.67 | 10.42 | 10.62 | 10.62 | 0.66% | 5,129,681 |
| Jan 2, 2026 | 10.64 | 10.75 | 10.48 | 10.55 | 10.55 | -0.66% | 5,134,021 |
| Jan 1, 2026 | 10.80 | 10.80 | 10.47 | 10.62 | 10.62 | 0.85% | 4,036,085 |