Brightcom Group Limited (NSE:BCG)
India · Delayed Price · Currency is INR 9.39
-0.16 (-1.68%)
Sep 28, 2026, 3:29 PM IST
NSE:BCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 9.54 | 9.54 | 9.31 | 9.39 | - | -1.68% | 4,016,954 |
| Sep 25, 2026 | 9.51 | 9.62 | 9.35 | 9.55 | 9.55 | 0.95% | 3,523,610 |
| Sep 24, 2026 | 9.54 | 9.61 | 9.40 | 9.46 | 9.46 | -1.36% | 4,054,174 |
| Sep 23, 2026 | 9.60 | 9.77 | 9.54 | 9.59 | 9.59 | -0.10% | 4,593,817 |
| Sep 22, 2026 | 9.70 | 9.74 | 9.55 | 9.60 | 9.60 | -0.72% | 5,240,142 |
| Sep 21, 2026 | 10.30 | 10.46 | 9.53 | 9.67 | 9.67 | -5.75% | 17,102,830 |
| Sep 18, 2026 | 9.90 | 10.39 | 9.87 | 10.26 | 10.26 | 4.06% | 9,727,064 |
| Sep 17, 2026 | 9.80 | 10.07 | 9.73 | 9.86 | 9.86 | 0.82% | 4,853,153 |
| Sep 16, 2026 | 9.88 | 9.91 | 9.63 | 9.78 | 9.78 | -0.71% | 5,047,851 |
| Sep 15, 2026 | 10.09 | 10.40 | 9.74 | 9.85 | 9.85 | -1.40% | 10,744,108 |
| Sep 11, 2026 | 10.08 | 10.26 | 9.83 | 9.99 | 9.99 | -1.09% | 8,199,526 |
| Sep 10, 2026 | 10.29 | 10.39 | 9.96 | 10.10 | 10.10 | -1.27% | 9,302,127 |
| Sep 9, 2026 | 10.75 | 10.93 | 10.13 | 10.23 | 10.23 | -3.22% | 18,035,170 |
| Sep 8, 2026 | 9.70 | 11.18 | 9.67 | 10.57 | 10.57 | 9.88% | 67,429,127 |
| Sep 7, 2026 | 9.05 | 9.79 | 9.05 | 9.62 | 9.62 | 7.13% | 18,043,444 |
| Sep 4, 2026 | 9.03 | 9.06 | 8.91 | 8.98 | 8.98 | -0.22% | 2,648,978 |
| Sep 3, 2026 | 8.98 | 9.09 | 8.94 | 9.00 | 9.00 | 0.90% | 2,582,976 |
| Sep 2, 2026 | 9.01 | 9.02 | 8.90 | 8.92 | 8.92 | -0.89% | 3,198,107 |
| Sep 1, 2026 | 9.09 | 9.11 | 8.98 | 9.00 | 9.00 | -0.44% | 2,958,794 |
| Aug 31, 2026 | 9.05 | 9.12 | 8.93 | 9.04 | 9.04 | -0.11% | 3,934,309 |
| Aug 28, 2026 | 9.01 | 9.09 | 9.01 | 9.05 | 9.05 | 0.22% | 2,448,110 |
| Aug 27, 2026 | 9.10 | 9.12 | 9.00 | 9.03 | 9.03 | -0.44% | 2,937,320 |
| Aug 26, 2026 | 9.13 | 9.15 | 9.05 | 9.07 | 9.07 | -0.22% | 3,510,098 |
| Aug 25, 2026 | 9.07 | 9.15 | 9.05 | 9.09 | 9.09 | 0.44% | 3,569,325 |
| Aug 24, 2026 | 9.17 | 9.30 | 9.01 | 9.05 | 9.05 | -1.09% | 4,887,843 |
| Aug 21, 2026 | 9.30 | 9.45 | 9.11 | 9.15 | 9.15 | -2.24% | 5,521,453 |
| Aug 20, 2026 | 9.19 | 9.48 | 9.15 | 9.36 | 9.36 | 2.30% | 5,254,458 |
| Aug 19, 2026 | 9.31 | 9.38 | 9.14 | 9.15 | 9.15 | -1.51% | 4,590,438 |
| Aug 18, 2026 | 9.67 | 9.72 | 9.18 | 9.29 | 9.29 | -3.93% | 6,675,094 |
| Aug 17, 2026 | 10.05 | 10.11 | 9.54 | 9.67 | 9.67 | -2.62% | 10,976,505 |
| Aug 14, 2026 | 9.69 | 10.08 | 9.61 | 9.93 | 9.93 | 2.69% | 8,073,215 |
| Aug 13, 2026 | 9.86 | 10.09 | 9.53 | 9.67 | 9.67 | -2.03% | 7,364,372 |
| Aug 12, 2026 | 9.87 | 10.01 | 9.70 | 9.87 | 9.87 | -0.10% | 5,885,197 |
| Aug 11, 2026 | 9.97 | 10.00 | 9.76 | 9.88 | 9.88 | - | 6,072,117 |
| Aug 10, 2026 | 9.30 | 10.40 | 9.25 | 9.88 | 9.88 | 6.24% | 27,780,596 |
| Aug 7, 2026 | 9.22 | 9.41 | 9.22 | 9.30 | 9.30 | 0.65% | 3,636,322 |
| Aug 6, 2026 | 9.39 | 9.40 | 8.52 | 9.24 | 9.24 | -1.49% | 5,557,161 |
| Aug 5, 2026 | 9.49 | 9.52 | 9.35 | 9.38 | 9.38 | -0.85% | 2,740,458 |
| Aug 4, 2026 | 9.31 | 9.63 | 9.25 | 9.46 | 9.46 | 1.18% | 5,797,052 |
| Aug 3, 2026 | 9.38 | 9.50 | 9.30 | 9.35 | 9.35 | 0.21% | 2,536,384 |
| Jul 31, 2026 | 9.28 | 9.40 | 7.70 | 9.33 | 9.33 | 0.54% | 5,026,553 |
| Jul 30, 2026 | 9.40 | 9.40 | 9.26 | 9.28 | 9.28 | -1.17% | 2,182,820 |
| Jul 29, 2026 | 9.31 | 9.43 | 9.26 | 9.39 | 9.39 | 0.97% | 2,290,898 |
| Jul 28, 2026 | 9.48 | 9.55 | 9.26 | 9.30 | 9.30 | -1.80% | 3,036,255 |
| Jul 27, 2026 | 9.42 | 9.67 | 9.41 | 9.47 | 9.47 | 0.74% | 2,716,706 |
| Jul 24, 2026 | 9.35 | 9.49 | 9.22 | 9.40 | 9.40 | 0.43% | 2,252,865 |
| Jul 23, 2026 | 9.50 | 9.55 | 9.33 | 9.36 | 9.36 | -1.47% | 3,069,666 |
| Jul 22, 2026 | 9.55 | 9.60 | 9.48 | 9.50 | 9.50 | -1.04% | 2,923,669 |
| Jul 21, 2026 | 9.58 | 9.65 | 9.47 | 9.60 | 9.60 | 0.31% | 2,399,671 |
| Jul 20, 2026 | 9.50 | 9.77 | 9.50 | 9.57 | 9.57 | -1.14% | 2,325,594 |