Brightcom Group Limited (NSE:BCG)
India · Delayed Price · Currency is INR 16.22
+0.54 (3.44%)
Aug 29, 2025, 3:30 PM IST
Brightcom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.09 | 16.46 | 15.65 | 16.22 | 16.22 | 3.44% | 16,223,903 |
| Aug 28, 2025 | 15.40 | 16.43 | 15.30 | 15.68 | 15.68 | -0.57% | 12,787,130 |
| Aug 26, 2025 | 16.48 | 16.48 | 15.56 | 15.77 | 15.77 | -3.61% | 16,290,778 |
| Aug 25, 2025 | 16.90 | 16.90 | 16.30 | 16.36 | 16.36 | -1.39% | 9,206,561 |
| Aug 22, 2025 | 16.73 | 17.00 | 16.13 | 16.59 | 16.59 | -0.72% | 16,856,190 |
| Aug 21, 2025 | 17.50 | 17.70 | 16.55 | 16.71 | 16.71 | -4.13% | 35,804,389 |
| Aug 20, 2025 | 17.46 | 17.46 | 17.00 | 17.43 | 17.43 | 4.81% | 38,945,594 |
| Aug 19, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 4.99% | 4,384,147 |
| Aug 18, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 4.97% | 2,002,341 |
| Aug 14, 2025 | 14.55 | 15.27 | 14.16 | 15.09 | 15.09 | 3.71% | 11,951,176 |
| Aug 13, 2025 | 14.63 | 14.64 | 13.87 | 14.55 | 14.55 | 0.97% | 12,374,436 |
| Aug 12, 2025 | 14.56 | 14.91 | 14.33 | 14.41 | 14.41 | -0.69% | 8,413,673 |
| Aug 11, 2025 | 15.32 | 15.35 | 14.46 | 14.51 | 14.51 | -4.73% | 16,383,711 |
| Aug 8, 2025 | 15.59 | 15.69 | 14.76 | 15.23 | 15.23 | -0.91% | 20,050,109 |
| Aug 7, 2025 | 14.85 | 15.89 | 14.54 | 15.37 | 15.37 | 0.39% | 35,088,381 |
| Aug 6, 2025 | 16.64 | 16.69 | 15.31 | 15.31 | 15.31 | -5.02% | 25,637,970 |
| Aug 5, 2025 | 15.85 | 16.12 | 15.72 | 16.12 | 16.12 | 4.95% | 46,239,352 |
| Aug 4, 2025 | 15.00 | 15.36 | 14.60 | 15.36 | 15.36 | 9.95% | 41,722,612 |
| 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 | - | - |