Bright Brothers Limited (NSE:BRIGHTBR)
India · Delayed Price · Currency is INR 214.47
-0.25 (-0.12%)
At close: Nov 9, 2026
NSE:BRIGHTBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 228.00 | 228.00 | 202.40 | 214.47 | 214.47 | -0.12% | 1,078 |
| Nov 8, 2026 | 224.80 | 224.80 | 214.00 | 214.72 | 214.72 | -0.35% | 774 |
| Nov 6, 2026 | 208.26 | 218.90 | 208.26 | 215.48 | 215.48 | 3.47% | 1,265 |
| Nov 5, 2026 | 203.85 | 213.20 | 203.00 | 208.26 | 208.26 | -0.64% | 1,339 |
| Nov 4, 2026 | 210.80 | 210.80 | 202.74 | 209.60 | 209.60 | 1.64% | 27 |
| Nov 3, 2026 | 203.00 | 208.40 | 201.01 | 206.22 | 206.22 | 1.59% | 1,621 |
| Nov 2, 2026 | 177.40 | 206.50 | 177.40 | 203.00 | 203.00 | 4.21% | 2,228 |
| Oct 30, 2026 | 206.35 | 217.95 | 190.15 | 194.80 | 194.80 | -3.75% | 3,359 |
| Oct 29, 2026 | 208.00 | 210.95 | 197.25 | 202.40 | 202.40 | -3.50% | 125 |
| Oct 28, 2026 | 219.30 | 219.30 | 195.15 | 209.75 | 209.75 | -1.60% | 8,860 |
| Oct 27, 2026 | 181.15 | 213.15 | 173.00 | 213.15 | 213.15 | 19.98% | 18,174 |
| Oct 26, 2026 | 173.35 | 182.45 | 163.55 | 177.65 | 177.65 | 4.50% | 3,317 |
| Oct 23, 2026 | 179.00 | 179.00 | 163.00 | 170.00 | 170.00 | -5.03% | 7,505 |
| Oct 22, 2026 | 189.75 | 195.00 | 170.50 | 179.00 | 179.00 | -3.79% | 6,241 |
| Oct 21, 2026 | 198.00 | 199.95 | 180.30 | 186.05 | 186.05 | -6.44% | 1,978 |
| Oct 19, 2026 | 208.00 | 208.00 | 195.25 | 198.85 | 198.85 | -3.56% | 2,745 |
| Oct 16, 2026 | 220.00 | 220.00 | 200.10 | 206.20 | 206.20 | -6.44% | 11,311 |
| Oct 15, 2026 | 210.00 | 223.95 | 210.00 | 220.40 | 220.40 | 5.18% | 1,608 |
| Oct 14, 2026 | 213.10 | 214.95 | 208.05 | 209.55 | 209.55 | -1.64% | 6,213 |
| Oct 13, 2026 | 216.35 | 216.35 | 212.10 | 213.05 | 213.05 | -0.56% | 3,415 |
| Oct 12, 2026 | 222.95 | 222.95 | 211.10 | 214.25 | 214.25 | -3.66% | 4,804 |
| Oct 9, 2026 | 229.00 | 241.95 | 221.15 | 222.40 | 222.40 | -2.46% | 325 |
| Oct 8, 2026 | 234.00 | 234.00 | 222.50 | 228.00 | 228.00 | -2.56% | 49 |
| Oct 7, 2026 | 235.00 | 242.00 | 232.00 | 234.00 | 234.00 | -0.43% | 1,251 |
| Oct 6, 2026 | 230.65 | 239.95 | 230.65 | 235.00 | 235.00 | 1.89% | 335 |
| Oct 5, 2026 | 234.05 | 243.00 | 227.00 | 230.65 | 230.65 | -4.63% | 5,668 |
| Oct 1, 2026 | 243.00 | 250.90 | 241.25 | 241.85 | 241.85 | -4.37% | 275 |
| Sep 30, 2026 | 254.00 | 254.00 | 246.00 | 252.90 | 252.90 | 1.63% | 1,978 |
| Sep 29, 2026 | 249.10 | 252.00 | 241.00 | 248.85 | 248.85 | 0.30% | 683 |
| Sep 28, 2026 | 251.40 | 255.00 | 236.10 | 248.10 | 248.10 | 3.22% | 6,273 |
| Sep 25, 2026 | 240.50 | 247.00 | 237.10 | 240.35 | 240.35 | -0.06% | 1,236 |
| Sep 24, 2026 | 249.85 | 249.85 | 235.10 | 240.50 | 240.50 | -4.22% | 6,586 |
| Sep 23, 2026 | 253.00 | 253.00 | 249.20 | 251.10 | 251.10 | -0.73% | 515 |
| Sep 22, 2026 | 244.00 | 255.50 | 244.00 | 252.95 | 252.95 | -0.22% | 1,978 |
| Sep 21, 2026 | 250.00 | 259.00 | 240.15 | 253.50 | 253.50 | 2.03% | 1,405 |
| Sep 18, 2026 | 240.05 | 254.15 | 240.00 | 248.45 | 248.45 | 1.41% | 836 |
| Sep 17, 2026 | 252.00 | 252.00 | 245.00 | 245.00 | 245.00 | -2.78% | 472 |
| Sep 16, 2026 | 245.05 | 252.00 | 232.25 | 252.00 | 252.00 | 1.41% | 585 |
| Sep 15, 2026 | 247.00 | 252.00 | 245.00 | 248.50 | 248.50 | -2.64% | 1,183 |
| Sep 11, 2026 | 250.25 | 255.60 | 246.15 | 255.25 | 255.25 | 0.59% | 1,377 |
| Sep 10, 2026 | 252.05 | 261.00 | 249.00 | 255.75 | 253.75 | -2.27% | 788 |
| Sep 9, 2026 | 260.00 | 263.95 | 252.00 | 261.70 | 259.65 | 0.95% | 452 |
| Sep 8, 2026 | 255.90 | 265.00 | 250.05 | 259.25 | 257.22 | 0.06% | 357 |
| Sep 7, 2026 | 255.00 | 263.95 | 247.50 | 259.10 | 257.07 | 1.69% | 3,231 |
| Sep 4, 2026 | 254.60 | 260.55 | 252.10 | 254.80 | 252.81 | 0.08% | 20,221 |
| Sep 3, 2026 | 257.95 | 260.00 | 250.00 | 254.60 | 252.61 | -1.41% | 2,736 |
| Sep 2, 2026 | 259.40 | 259.40 | 247.55 | 258.25 | 256.23 | -0.67% | 1,199 |
| Sep 1, 2026 | 255.00 | 260.00 | 255.00 | 260.00 | 257.97 | 1.12% | 3,650 |
| Aug 31, 2026 | 260.78 | 260.78 | 246.02 | 257.13 | 255.12 | -1.40% | 518 |
| Aug 28, 2026 | 253.36 | 267.67 | 240.00 | 260.78 | 258.74 | -1.16% | 1,113 |