Brightcom Group Limited (NSE:BCG)
India · Delayed Price · Currency is INR 13.97
+0.39 (2.87%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.80 | 14.07 | 13.71 | 13.97 | 13.97 | 2.87% | 19,490,837 |
| Jul 31, 2025 | 13.39 | 14.26 | 13.28 | 13.58 | 13.58 | -1.81% | 20,102,929 |
| Jul 30, 2025 | 13.60 | 14.18 | 13.00 | 13.83 | 13.83 | 6.30% | 49,791,879 |
| Jul 29, 2025 | 11.75 | 13.01 | 11.75 | 13.01 | 13.01 | 9.97% | 64,573,531 |
| Jul 28, 2025 | 12.66 | 12.90 | 11.71 | 11.83 | 11.83 | -9.14% | 57,914,865 |
| Jul 25, 2025 | 13.02 | 13.54 | 13.02 | 13.02 | 13.02 | -5.03% | 22,510,123 |
| Jul 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -5.06% | 602,479 |
| Jul 23, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -5.00% | 661,967 |
| Jul 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | 8,533,613 |
| Jul 21, 2025 | 16.25 | 16.37 | 16.00 | 16.00 | 16.00 | -5.04% | 82,169,273 |
| Jul 18, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -5.02% | 846,433 |
| Jul 17, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -5.03% | 298,547 |
| Jul 16, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -5.03% | 372,046 |
| Jul 15, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -5.02% | 701,002 |
| Jul 14, 2025 | 21.80 | 22.00 | 20.71 | 20.71 | 20.71 | 102.05% | 7,963,358 |
| Jul 11, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 1, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 27, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 24, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 23, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 20, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 11, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 27, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |