BrilliA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.14	2.24	2.10	2.10	2.10	-3.67%	40,805
Sep 25, 2025	2.01	2.27	1.99	2.18	2.18	7.92%	71,738
Sep 24, 2025	2.02	2.10	1.97	2.02	2.02	-2.42%	43,270
Sep 23, 2025	2.11	2.16	2.07	2.07	2.07	-1.90%	33,351
Sep 22, 2025	2.13	2.18	2.10	2.11	2.11	0.48%	46,730
Sep 19, 2025	2.21	2.24	2.10	2.10	2.10	-3.67%	50,946
Sep 18, 2025	2.17	2.31	2.05	2.18	2.18	-0.91%	88,065
Sep 17, 2025	2.22	2.31	2.16	2.20	2.20	2.33%	75,529
Sep 16, 2025	2.36	2.38	2.12	2.15	2.15	-7.33%	87,000
Sep 15, 2025	2.44	2.49	2.32	2.32	2.32	-9.02%	269,264
Sep 12, 2025	2.43	2.59	2.38	2.55	2.41	6.25%	619,077
Sep 11, 2025	2.47	2.64	2.35	2.40	2.27	-	93,317
Sep 10, 2025	2.32	2.60	2.32	2.40	2.27	-0.83%	134,326
Sep 9, 2025	2.50	2.93	2.33	2.42	2.29	-5.10%	189,705
Sep 8, 2025	2.75	3.04	2.50	2.55	2.41	-12.97%	304,866
Sep 5, 2025	3.36	3.63	2.90	2.93	2.77	-29.40%	860,614
Sep 4, 2025	4.83	4.95	3.59	4.15	3.93	62.11%	26,402,693
Sep 3, 2025	2.50	2.56	2.50	2.56	2.42	-	1,454
Sep 2, 2025	2.56	2.56	2.56	2.56	2.42	-1.16%	378
Aug 29, 2025	2.59	2.59	2.59	2.59	2.45	0.39%	371
Aug 28, 2025	2.58	2.58	2.54	2.58	2.44	-	1,844
Aug 27, 2025	2.80	2.80	2.58	2.58	2.44	-2.27%	4,497
Aug 26, 2025	2.64	2.64	2.64	2.64	2.50	5.60%	348
Aug 25, 2025	2.54	2.67	2.37	2.50	2.36	2.08%	21,230
Aug 22, 2025	2.30	2.45	2.30	2.45	2.32	10.32%	3,314
Aug 21, 2025	2.26	2.34	2.22	2.22	2.10	-2.25%	3,164
Aug 20, 2025	2.28	2.29	2.26	2.27	2.15	-0.61%	1,395
Aug 19, 2025	2.28	2.29	2.14	2.29	2.16	-0.22%	4,701
Aug 18, 2025	2.27	2.29	2.20	2.29	2.17	-1.25%	3,036
Aug 15, 2025	2.32	2.32	2.30	2.32	2.19	-0.04%	1,724
Aug 14, 2025	2.45	2.45	2.05	2.32	2.19	-2.52%	7,684
Aug 13, 2025	2.38	2.38	2.38	2.38	2.25	-	112
Aug 12, 2025	2.45	2.45	2.34	2.38	2.25	-0.83%	1,397
Aug 11, 2025	2.44	2.44	2.40	2.40	2.27	-1.96%	309
Aug 8, 2025	2.38	2.45	2.38	2.45	2.32	0.74%	657
Aug 7, 2025	2.43	2.43	2.43	2.43	2.30	-	450
Aug 6, 2025	2.43	2.43	2.43	2.43	2.30	-	271
Aug 5, 2025	2.29	2.43	2.29	2.43	2.30	4.74%	484
Aug 4, 2025	2.33	2.33	2.32	2.32	2.19	0.43%	363
Aug 1, 2025	2.42	2.42	2.08	2.31	2.19	-4.55%	6,736
Jul 31, 2025	2.30	2.42	2.29	2.42	2.29	7.08%	1,557
Jul 30, 2025	2.32	2.35	2.21	2.26	2.14	-1.74%	1,904
Jul 29, 2025	2.32	2.32	2.30	2.30	2.18	-0.86%	1,171
Jul 28, 2025	2.21	2.33	2.14	2.32	2.19	-	7,054
Jul 25, 2025	2.32	2.32	2.32	2.32	2.19	-	218
Jul 24, 2025	2.36	2.36	2.12	2.32	2.19	-1.69%	3,136
Jul 23, 2025	2.15	2.36	2.15	2.36	2.23	3.06%	1,821
Jul 22, 2025	2.23	2.37	2.23	2.29	2.17	-6.64%	2,204
Jul 21, 2025	2.45	2.45	2.45	2.45	2.32	4.38%	354
Jul 18, 2025	2.15	2.35	2.15	2.35	2.22	-2.08%	1,150