Skip to main content
logo
Brightcom Group Limited (NSE:BCG)
India flag India · Delayed Price · Currency is INR
13.68
-0.18 (-1.30%)
Oct 16, 2025, 3:30 PM IST

Brightcom Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202513.9213.9813.6513.6813.68-1.30%4,423,658
Oct 15, 202513.8414.3013.7713.8613.860.58%7,228,228
Oct 14, 202514.0514.0913.6813.7813.78-1.71%6,227,147
Oct 13, 202514.3514.4013.9514.0214.02-2.84%5,797,971
Oct 10, 202514.4914.6214.2814.4314.430.56%5,814,120
Oct 9, 202514.7114.7114.2014.3514.35-2.71%8,823,252
Oct 8, 202514.0015.1114.0014.7514.7513.03%29,381,888
Oct 7, 202513.5813.8012.9613.0513.05-3.90%10,472,305
Oct 6, 202514.0214.0813.5113.5813.58-3.07%6,011,290
Oct 3, 202514.0614.1013.9214.0114.01-0.28%3,929,595
Oct 1, 202514.0314.2013.8514.0514.051.15%3,625,833
Sep 30, 202514.1414.1413.8013.8913.89-0.43%4,263,693
Sep 29, 202514.4914.4913.8513.9513.95-1.90%6,927,505
Sep 26, 202514.4914.5914.2014.2214.22-4.76%9,893,062
Sep 25, 202514.4014.9314.3114.9314.934.99%9,950,320
Sep 24, 202514.4214.6014.1814.2214.22-2.74%6,201,280
Sep 23, 202515.0715.0714.5714.6214.62-0.81%5,144,254
Sep 22, 202514.9015.1014.7014.7414.74-1.07%8,725,061
Sep 19, 202515.2615.3014.7114.9014.90-2.36%12,377,758
Sep 18, 202515.4915.4915.1415.2615.26-0.72%4,314,718
Sep 17, 202515.5015.5815.2215.3715.37-0.97%6,333,798
Sep 16, 202515.8815.8915.4815.5215.52-1.71%6,826,442
Sep 15, 202515.7116.1515.7015.7915.790.96%7,046,040
Sep 12, 202515.9915.9915.5515.6415.64-2.37%6,535,010
Sep 11, 202516.1016.3915.6116.0216.021.91%15,920,997
Sep 10, 202515.4515.7215.1115.7215.724.94%13,919,721
Sep 9, 202514.7715.1914.5114.9814.981.42%5,925,909
Sep 8, 202515.3615.4514.7114.7714.77-3.78%8,374,149
Sep 5, 202515.3415.5815.0615.3515.350.26%7,081,664
Sep 4, 202515.7215.8415.2115.3115.31-2.98%6,575,481
Sep 3, 202515.7715.9315.4515.7815.78-7,553,301
Sep 2, 202516.1716.4015.7415.7815.78-3.19%8,714,731
Sep 1, 202516.3916.7216.2016.3016.300.49%10,198,597
Aug 29, 202516.0916.4615.6516.2216.223.44%16,224,072
Aug 28, 202515.4016.4315.3015.6815.68-0.57%12,786,003
Aug 26, 202516.4816.4815.5615.7715.77-3.61%16,290,778
Aug 25, 202516.9016.9016.3016.3616.36-1.39%9,206,561
Aug 22, 202516.7317.0016.1316.5916.59-0.72%16,856,190
Aug 21, 202517.5017.7016.5516.7116.71-4.13%35,804,389
Aug 20, 202517.4617.4617.0017.4317.434.81%38,945,594
Aug 19, 202516.6316.6316.6316.6316.634.99%4,384,147
Aug 18, 202515.8415.8415.8415.8415.844.97%2,002,341
Aug 14, 202514.5515.2714.1615.0915.093.71%11,951,176
Aug 13, 202514.6314.6413.8714.5514.550.97%12,374,436
Aug 12, 202514.5614.9114.3314.4114.41-0.69%8,413,673
Aug 11, 202515.3215.3514.4614.5114.51-4.73%16,383,711
Aug 8, 202515.5915.6914.7615.2315.23-0.91%20,050,109
Aug 7, 202514.8515.8914.5415.3715.370.39%35,088,381
Aug 6, 202516.6416.6915.3115.3115.31-5.02%25,637,970
Aug 5, 202515.8516.1215.7216.1216.124.95%46,239,352