Brightcom Group Limited (NSE:BCG)
India · Delayed Price · Currency is INR 9.51
-0.06 (-0.63%)
Apr 30, 2026, 3:30 PM IST
NSE:BCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.63 | 9.78 | 9.51 | 9.57 | 9.57 | -0.52% | 1,852,064 |
| Apr 28, 2026 | 9.65 | 9.70 | 9.56 | 9.62 | 9.62 | 0.21% | 1,600,344 |
| Apr 27, 2026 | 9.32 | 9.65 | 9.32 | 9.60 | 9.60 | 3.00% | 1,694,405 |
| Apr 24, 2026 | 9.64 | 9.70 | 9.21 | 9.32 | 9.32 | -3.02% | 2,327,152 |
| Apr 23, 2026 | 9.54 | 9.78 | 9.54 | 9.61 | 9.61 | -0.83% | 1,587,229 |
| Apr 22, 2026 | 9.52 | 9.75 | 9.50 | 9.69 | 9.69 | 0.94% | 1,872,852 |
| Apr 21, 2026 | 9.53 | 9.77 | 9.53 | 9.60 | 9.60 | -0.31% | 1,987,980 |
| Apr 20, 2026 | 9.68 | 9.85 | 9.52 | 9.63 | 9.63 | -2.33% | 2,415,484 |
| Apr 17, 2026 | 9.82 | 9.95 | 9.80 | 9.86 | 9.86 | - | 2,890,927 |
| Apr 16, 2026 | 10.05 | 10.05 | 9.75 | 9.86 | 9.86 | -0.30% | 2,357,376 |
| Apr 15, 2026 | 9.76 | 10.05 | 9.76 | 9.89 | 9.89 | 2.49% | 2,970,296 |
| Apr 13, 2026 | 9.43 | 9.75 | 9.43 | 9.65 | 9.65 | -2.72% | 3,928,056 |
| Apr 10, 2026 | 9.62 | 10.00 | 9.62 | 9.92 | 9.92 | 3.12% | 3,533,831 |
| Apr 9, 2026 | 9.48 | 9.86 | 9.31 | 9.62 | 9.62 | 1.48% | 3,316,972 |
| Apr 8, 2026 | 9.48 | 9.48 | 9.31 | 9.48 | 9.48 | 4.98% | 3,216,153 |
| Apr 7, 2026 | 9.04 | 9.22 | 8.90 | 9.03 | 9.03 | -0.11% | 2,584,764 |
| Apr 6, 2026 | 9.05 | 9.15 | 8.64 | 9.04 | 9.04 | 1.01% | 2,454,610 |
| Apr 2, 2026 | 8.50 | 8.98 | 8.30 | 8.95 | 8.95 | 4.43% | 3,002,159 |
| Apr 1, 2026 | 8.22 | 8.57 | 8.22 | 8.57 | 8.57 | 4.90% | 2,515,446 |
| Mar 30, 2026 | 8.50 | 8.90 | 8.17 | 8.17 | 8.17 | -4.89% | 5,267,108 |
| Mar 27, 2026 | 8.78 | 8.98 | 8.23 | 8.59 | 8.59 | 0.23% | 7,717,240 |
| Mar 25, 2026 | 8.22 | 8.57 | 8.15 | 8.57 | 8.57 | 4.90% | 4,195,948 |
| Mar 24, 2026 | 8.37 | 8.68 | 7.97 | 8.17 | 8.17 | -2.39% | 6,316,803 |
| Mar 23, 2026 | 8.47 | 8.69 | 8.37 | 8.37 | 8.37 | -4.99% | 3,964,548 |
| Mar 20, 2026 | 8.72 | 9.03 | 8.72 | 8.81 | 8.81 | -0.56% | 3,046,950 |
| Mar 19, 2026 | 8.95 | 8.99 | 8.72 | 8.86 | 8.86 | -3.38% | 6,692,241 |
| Mar 18, 2026 | 9.15 | 9.22 | 9.11 | 9.17 | 9.17 | 0.77% | 2,771,201 |
| Mar 17, 2026 | 9.13 | 9.30 | 9.05 | 9.10 | 9.10 | -0.22% | 3,291,998 |
| Mar 16, 2026 | 9.35 | 9.36 | 8.90 | 9.12 | 9.12 | -2.15% | 3,911,687 |
| 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 |