Brightcom Group Limited (NSE:BCG)
India · Delayed Price · Currency is INR 10.99
+0.41 (3.88%)
May 25, 2026, 11:00 AM IST
NSE:BCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.03 | 11.03 | 10.23 | 10.58 | 10.58 | 0.67% | 21,591,559 |
| May 21, 2026 | 10.51 | 10.51 | 10.43 | 10.51 | 10.51 | 5.00% | 2,456,917 |
| May 20, 2026 | 9.74 | 10.01 | 9.63 | 10.01 | 10.01 | 4.93% | 4,805,118 |
| May 19, 2026 | 9.15 | 9.54 | 9.12 | 9.54 | 9.54 | 4.95% | 4,505,521 |
| May 18, 2026 | 9.23 | 9.23 | 8.79 | 9.09 | 9.09 | -1.73% | 2,419,270 |
| May 15, 2026 | 9.20 | 9.35 | 9.03 | 9.25 | 9.25 | 1.98% | 3,428,217 |
| May 14, 2026 | 9.20 | 9.30 | 9.00 | 9.07 | 9.07 | -0.77% | 2,283,825 |
| May 13, 2026 | 9.19 | 9.34 | 9.00 | 9.14 | 9.14 | -0.44% | 2,016,371 |
| May 12, 2026 | 9.41 | 9.47 | 9.12 | 9.18 | 9.18 | -3.27% | 3,134,554 |
| May 11, 2026 | 9.50 | 9.60 | 9.40 | 9.49 | 9.49 | -1.04% | 2,495,037 |
| May 8, 2026 | 9.58 | 9.63 | 9.42 | 9.59 | 9.59 | -0.21% | 2,791,812 |
| May 7, 2026 | 9.62 | 9.68 | 9.46 | 9.61 | 9.61 | 0.52% | 2,563,368 |
| May 6, 2026 | 9.42 | 9.60 | 9.29 | 9.56 | 9.56 | 1.49% | 2,449,893 |
| May 5, 2026 | 9.50 | 9.50 | 9.30 | 9.42 | 9.42 | -0.84% | 1,946,860 |
| May 4, 2026 | 9.50 | 9.60 | 9.38 | 9.50 | 9.50 | -0.11% | 2,056,568 |
| Apr 30, 2026 | 9.64 | 9.64 | 9.37 | 9.51 | 9.51 | -0.63% | 1,859,637 |
| 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 |