Brightcom Group Limited (NSE:BCG)
India · Delayed Price · Currency is INR 13.11
+0.39 (3.07%)
Nov 7, 2025, 3:29 PM IST
Brightcom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 12.72 | 13.33 | 12.50 | 13.06 | 13.06 | 2.67% | 8,901,509 |
| Nov 6, 2025 | 13.15 | 13.21 | 12.66 | 12.72 | 12.72 | -3.71% | 8,443,281 |
| Nov 4, 2025 | 13.48 | 13.48 | 13.17 | 13.21 | 13.21 | -2.00% | 6,595,415 |
| Nov 3, 2025 | 13.45 | 13.70 | 13.37 | 13.48 | 13.48 | -0.81% | 4,894,378 |
| Oct 31, 2025 | 13.85 | 14.00 | 13.55 | 13.59 | 13.59 | -0.80% | 4,166,804 |
| Oct 30, 2025 | 14.06 | 14.11 | 13.56 | 13.70 | 13.70 | -2.56% | 5,645,641 |
| Oct 29, 2025 | 13.61 | 14.20 | 13.45 | 14.06 | 14.06 | 3.23% | 7,768,299 |
| Oct 28, 2025 | 13.45 | 13.84 | 13.39 | 13.62 | 13.62 | 2.33% | 8,935,427 |
| Oct 27, 2025 | 13.43 | 13.50 | 13.23 | 13.31 | 13.31 | -0.45% | 4,174,387 |
| Oct 24, 2025 | 13.44 | 13.60 | 13.14 | 13.37 | 13.37 | -0.52% | 5,850,979 |
| Oct 23, 2025 | 13.56 | 13.66 | 13.40 | 13.44 | 13.44 | -0.88% | 4,644,990 |
| Oct 21, 2025 | 13.55 | 13.74 | 13.51 | 13.56 | 13.56 | 0.82% | 1,312,505 |
| Oct 20, 2025 | 13.61 | 13.82 | 13.39 | 13.45 | 13.45 | -0.52% | 3,807,685 |
| Oct 17, 2025 | 13.72 | 13.77 | 13.50 | 13.52 | 13.52 | -1.17% | 4,154,799 |
| Oct 16, 2025 | 13.92 | 13.98 | 13.65 | 13.68 | 13.68 | -1.30% | 4,424,458 |
| Oct 15, 2025 | 13.84 | 14.30 | 13.77 | 13.86 | 13.86 | 0.58% | 7,228,228 |
| Oct 14, 2025 | 14.05 | 14.09 | 13.68 | 13.78 | 13.78 | -1.71% | 6,227,147 |
| Oct 13, 2025 | 14.35 | 14.40 | 13.95 | 14.02 | 14.02 | -2.84% | 5,797,971 |
| Oct 10, 2025 | 14.49 | 14.62 | 14.28 | 14.43 | 14.43 | 0.56% | 5,814,120 |
| Oct 9, 2025 | 14.71 | 14.71 | 14.20 | 14.35 | 14.35 | -2.71% | 8,823,252 |
| Oct 8, 2025 | 14.00 | 15.11 | 14.00 | 14.75 | 14.75 | 13.03% | 29,381,888 |
| Oct 7, 2025 | 13.58 | 13.80 | 12.96 | 13.05 | 13.05 | -3.90% | 10,472,305 |
| Oct 6, 2025 | 14.02 | 14.08 | 13.51 | 13.58 | 13.58 | -3.07% | 6,011,290 |
| Oct 3, 2025 | 14.06 | 14.10 | 13.92 | 14.01 | 14.01 | -0.28% | 3,929,595 |
| Oct 1, 2025 | 14.03 | 14.20 | 13.85 | 14.05 | 14.05 | 1.15% | 3,625,833 |
| Sep 30, 2025 | 14.14 | 14.14 | 13.80 | 13.89 | 13.89 | -0.43% | 4,263,693 |
| Sep 29, 2025 | 14.49 | 14.49 | 13.85 | 13.95 | 13.95 | -1.90% | 6,927,505 |
| Sep 26, 2025 | 14.49 | 14.59 | 14.20 | 14.22 | 14.22 | -4.76% | 9,893,062 |
| Sep 25, 2025 | 14.40 | 14.93 | 14.31 | 14.93 | 14.93 | 4.99% | 9,950,320 |
| Sep 24, 2025 | 14.42 | 14.60 | 14.18 | 14.22 | 14.22 | -2.74% | 6,201,280 |
| Sep 23, 2025 | 15.07 | 15.07 | 14.57 | 14.62 | 14.62 | -0.81% | 5,144,254 |
| Sep 22, 2025 | 14.90 | 15.10 | 14.70 | 14.74 | 14.74 | -1.07% | 8,725,061 |
| Sep 19, 2025 | 15.26 | 15.30 | 14.71 | 14.90 | 14.90 | -2.36% | 12,377,758 |
| Sep 18, 2025 | 15.49 | 15.49 | 15.14 | 15.26 | 15.26 | -0.72% | 4,314,718 |
| Sep 17, 2025 | 15.50 | 15.58 | 15.22 | 15.37 | 15.37 | -0.97% | 6,333,798 |
| Sep 16, 2025 | 15.88 | 15.89 | 15.48 | 15.52 | 15.52 | -1.71% | 6,826,442 |
| Sep 15, 2025 | 15.71 | 16.15 | 15.70 | 15.79 | 15.79 | 0.96% | 7,046,040 |
| Sep 12, 2025 | 15.99 | 15.99 | 15.55 | 15.64 | 15.64 | -2.37% | 6,535,010 |
| Sep 11, 2025 | 16.10 | 16.39 | 15.61 | 16.02 | 16.02 | 1.91% | 15,920,997 |
| Sep 10, 2025 | 15.45 | 15.72 | 15.11 | 15.72 | 15.72 | 4.94% | 13,919,721 |
| Sep 9, 2025 | 14.77 | 15.19 | 14.51 | 14.98 | 14.98 | 1.42% | 5,925,909 |
| Sep 8, 2025 | 15.36 | 15.45 | 14.71 | 14.77 | 14.77 | -3.78% | 8,374,149 |
| Sep 5, 2025 | 15.34 | 15.58 | 15.06 | 15.35 | 15.35 | 0.26% | 7,081,664 |
| Sep 4, 2025 | 15.72 | 15.84 | 15.21 | 15.31 | 15.31 | -2.98% | 6,575,481 |
| Sep 3, 2025 | 15.77 | 15.93 | 15.45 | 15.78 | 15.78 | - | 7,553,301 |
| Sep 2, 2025 | 16.17 | 16.40 | 15.74 | 15.78 | 15.78 | -3.19% | 8,714,731 |
| Sep 1, 2025 | 16.39 | 16.72 | 16.20 | 16.30 | 16.30 | 0.49% | 10,198,597 |
| Aug 29, 2025 | 16.09 | 16.46 | 15.65 | 16.22 | 16.22 | 3.44% | 16,224,072 |
| Aug 28, 2025 | 15.40 | 16.43 | 15.30 | 15.68 | 15.68 | -0.57% | 12,786,003 |
| Aug 26, 2025 | 16.48 | 16.48 | 15.56 | 15.77 | 15.77 | -3.61% | 16,290,778 |