Bright Brothers Limited (BOM:526731)
India
· Delayed Price · Currency is INR 201.75
-5.50 (-2.65%)
At close: Mar 9, 2026
Bright Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 214.00 | 214.00 | 186.05 | 201.75 | 201.75 | -2.65% | 353 |
| Mar 6, 2026 | 203.00 | 209.90 | 203.00 | 207.25 | 207.25 | 2.04% | 401 |
| Mar 5, 2026 | 193.55 | 213.90 | 186.15 | 203.10 | 203.10 | 5.26% | 2,547 |
| Mar 4, 2026 | 201.45 | 201.45 | 186.30 | 192.95 | 192.95 | -4.08% | 1,460 |
| Mar 2, 2026 | 200.00 | 205.90 | 199.00 | 201.15 | 201.15 | -2.83% | 4,721 |
| Feb 27, 2026 | 209.90 | 211.60 | 205.05 | 207.00 | 207.00 | -0.14% | 1,238 |
| Feb 26, 2026 | 214.90 | 214.90 | 206.00 | 207.30 | 207.30 | -2.08% | 1,508 |
| Feb 25, 2026 | 220.00 | 221.70 | 210.10 | 211.70 | 211.70 | -4.06% | 2,998 |
| Feb 24, 2026 | 217.00 | 225.45 | 202.95 | 220.65 | 220.65 | 0.07% | 4,084 |
| Feb 23, 2026 | 217.15 | 224.95 | 217.15 | 220.50 | 220.50 | 2.08% | 2,141 |
| Feb 20, 2026 | 226.00 | 226.00 | 204.80 | 216.00 | 216.00 | -2.59% | 4,424 |
| Feb 19, 2026 | 225.95 | 226.00 | 213.10 | 221.75 | 221.75 | 0.66% | 3,740 |
| Feb 18, 2026 | 222.00 | 227.50 | 218.50 | 220.30 | 220.30 | -0.61% | 1,590 |
| Feb 17, 2026 | 228.70 | 229.60 | 217.00 | 221.65 | 221.65 | -0.83% | 1,197 |
| Feb 16, 2026 | 228.75 | 230.50 | 222.05 | 223.50 | 223.50 | -1.00% | 3,397 |
| Feb 13, 2026 | 239.00 | 239.10 | 212.10 | 225.75 | 225.75 | -3.65% | 6,156 |
| Feb 12, 2026 | 235.70 | 236.95 | 222.05 | 234.30 | 234.30 | -0.59% | 7,940 |
| Feb 11, 2026 | 270.00 | 275.50 | 225.30 | 235.70 | 235.70 | -12.96% | 28,430 |
| Feb 10, 2026 | 268.40 | 275.70 | 261.00 | 270.80 | 270.80 | 2.99% | 8,016 |
| Feb 9, 2026 | 253.85 | 273.00 | 253.00 | 262.95 | 262.95 | 3.08% | 22,477 |
| Feb 6, 2026 | 255.00 | 266.95 | 247.50 | 255.10 | 255.10 | 0.04% | 1,034 |
| Feb 5, 2026 | 264.40 | 264.40 | 255.00 | 255.00 | 255.00 | -3.19% | 2,049 |
| Feb 4, 2026 | 259.75 | 269.25 | 252.00 | 263.40 | 263.40 | 3.05% | 1,342 |
| Feb 3, 2026 | 250.00 | 256.90 | 249.00 | 255.60 | 255.60 | 7.08% | 923 |
| Feb 2, 2026 | 236.00 | 240.75 | 225.00 | 238.70 | 238.70 | -1.63% | 1,136 |
| Feb 1, 2026 | 247.05 | 247.05 | 235.10 | 242.65 | 242.65 | 0.19% | 561 |
| Jan 30, 2026 | 249.85 | 251.80 | 240.00 | 242.20 | 242.20 | -1.12% | 3,160 |
| Jan 29, 2026 | 242.10 | 251.00 | 242.10 | 244.95 | 244.95 | 1.09% | 1,773 |
| Jan 28, 2026 | 241.10 | 252.95 | 241.10 | 242.30 | 242.30 | -1.18% | 1,463 |
| Jan 27, 2026 | 230.25 | 253.00 | 230.20 | 245.20 | 245.20 | 6.52% | 2,609 |
| Jan 23, 2026 | 246.60 | 257.40 | 220.55 | 230.20 | 230.20 | -4.12% | 2,767 |
| Jan 22, 2026 | 234.00 | 247.75 | 234.00 | 240.10 | 240.10 | 4.41% | 6,413 |
| Jan 21, 2026 | 237.30 | 237.30 | 216.00 | 229.95 | 229.95 | 3.72% | 8,407 |
| Jan 20, 2026 | 259.50 | 262.95 | 210.00 | 221.70 | 221.70 | -13.18% | 41,851 |
| Jan 19, 2026 | 262.95 | 262.95 | 255.25 | 255.35 | 255.35 | -2.54% | 1,037 |
| Jan 16, 2026 | 261.00 | 268.00 | 260.05 | 262.00 | 262.00 | 0.38% | 638 |
| Jan 14, 2026 | 258.25 | 267.00 | 255.00 | 261.00 | 261.00 | -1.99% | 1,809 |
| Jan 13, 2026 | 262.15 | 269.95 | 256.00 | 266.30 | 266.30 | 1.58% | 679 |
| Jan 12, 2026 | 266.00 | 268.60 | 260.85 | 262.15 | 262.15 | -2.40% | 2,785 |
| Jan 9, 2026 | 275.00 | 278.00 | 256.00 | 268.60 | 268.60 | -3.64% | 5,015 |
| Jan 8, 2026 | 273.00 | 281.60 | 270.00 | 278.75 | 278.75 | -1.15% | 829 |
| Jan 7, 2026 | 285.90 | 285.90 | 271.00 | 282.00 | 282.00 | 1.60% | 1,891 |
| Jan 6, 2026 | 260.55 | 279.75 | 253.55 | 277.55 | 277.55 | 6.52% | 3,880 |
| Jan 5, 2026 | 266.00 | 267.00 | 256.00 | 260.55 | 260.55 | -2.05% | 2,200 |
| Jan 2, 2026 | 263.50 | 266.20 | 260.10 | 266.00 | 266.00 | -0.08% | 461 |
| Jan 1, 2026 | 265.00 | 266.20 | 257.15 | 266.20 | 266.20 | 0.45% | 184 |
| Dec 31, 2025 | 260.00 | 275.00 | 254.60 | 265.00 | 265.00 | 0.93% | 2,776 |
| Dec 30, 2025 | 263.00 | 263.00 | 260.00 | 262.55 | 262.55 | 2.10% | 1,007 |
| Dec 29, 2025 | 259.50 | 261.95 | 250.00 | 257.15 | 257.15 | -1.91% | 1,554 |
| Dec 26, 2025 | 255.00 | 268.00 | 255.00 | 262.15 | 262.15 | 0.73% | 1,304 |
| Dec 24, 2025 | 253.40 | 268.60 | 253.40 | 260.25 | 260.25 | -0.10% | 1,314 |
| Dec 23, 2025 | 253.05 | 275.00 | 253.05 | 260.50 | 260.50 | -1.04% | 1,375 |
| Dec 22, 2025 | 250.30 | 279.95 | 250.30 | 263.25 | 263.25 | -1.03% | 944 |
| Dec 19, 2025 | 264.80 | 266.00 | 259.95 | 266.00 | 266.00 | 4.29% | 303 |
| Dec 18, 2025 | 258.00 | 268.95 | 252.00 | 255.05 | 255.05 | -5.27% | 5,171 |
| Dec 17, 2025 | 274.00 | 285.70 | 266.00 | 269.25 | 269.25 | -1.46% | 1,454 |
| Dec 16, 2025 | 288.00 | 290.00 | 273.00 | 273.25 | 273.25 | -2.41% | 309 |
| Dec 15, 2025 | 280.00 | 283.95 | 280.00 | 280.00 | 280.00 | 3.59% | 203 |
| Dec 12, 2025 | 293.00 | 293.00 | 269.00 | 270.30 | 270.30 | 0.15% | 759 |
| Dec 11, 2025 | 270.95 | 270.95 | 265.05 | 269.90 | 269.90 | 2.27% | 401 |
| Dec 10, 2025 | 290.00 | 290.00 | 260.10 | 263.90 | 263.90 | -2.96% | 4,762 |
| Dec 9, 2025 | 272.00 | 274.00 | 268.00 | 271.95 | 271.95 | -0.78% | 753 |
| Dec 8, 2025 | 271.30 | 279.50 | 259.60 | 274.10 | 274.10 | -1.26% | 1,430 |
| Dec 5, 2025 | 267.15 | 284.00 | 267.15 | 277.60 | 277.60 | 1.42% | 3,172 |
| Dec 4, 2025 | 283.70 | 283.70 | 270.50 | 273.70 | 273.70 | 1.58% | 1,318 |
| Dec 3, 2025 | 285.00 | 285.00 | 261.90 | 269.45 | 269.45 | -3.79% | 1,411 |
| Dec 2, 2025 | 277.30 | 283.00 | 271.65 | 280.05 | 280.05 | 1.03% | 360 |
| Dec 1, 2025 | 280.00 | 281.85 | 276.00 | 277.20 | 277.20 | -1.00% | 3,008 |
| Nov 28, 2025 | 289.90 | 289.90 | 275.00 | 280.00 | 280.00 | -0.46% | 894 |
| Nov 27, 2025 | 285.50 | 288.75 | 274.25 | 281.30 | 281.30 | -1.47% | 1,146 |
| Nov 26, 2025 | 289.40 | 289.40 | 276.00 | 285.50 | 285.50 | 0.63% | 1,677 |
| Nov 25, 2025 | 289.20 | 291.00 | 280.00 | 283.70 | 283.70 | 0.07% | 710 |
| Nov 24, 2025 | 290.00 | 304.90 | 281.00 | 283.50 | 283.50 | -3.91% | 1,952 |
| Nov 21, 2025 | 305.00 | 305.00 | 293.25 | 295.05 | 295.05 | -1.73% | 1,848 |
| Nov 20, 2025 | 286.50 | 305.00 | 286.50 | 300.25 | 300.25 | 5.18% | 4,763 |
| Nov 19, 2025 | 294.00 | 294.00 | 283.00 | 285.45 | 285.45 | -2.91% | 2,030 |
| Nov 18, 2025 | 306.00 | 306.00 | 285.25 | 294.00 | 294.00 | -1.03% | 1,412 |
| Nov 17, 2025 | 276.00 | 303.95 | 270.00 | 297.05 | 297.05 | 6.18% | 9,489 |
| Nov 14, 2025 | 298.35 | 298.35 | 275.20 | 279.75 | 279.75 | -7.52% | 16,126 |
| Nov 13, 2025 | 318.35 | 328.00 | 299.90 | 302.50 | 302.50 | -4.41% | 10,480 |
| Nov 12, 2025 | 309.45 | 320.00 | 309.40 | 316.45 | 316.45 | 2.36% | 993 |
| Nov 11, 2025 | 305.50 | 320.85 | 305.50 | 309.15 | 309.15 | -1.81% | 1,225 |
| Nov 10, 2025 | 327.70 | 327.70 | 309.25 | 314.85 | 314.85 | 2.36% | 2,051 |
| Nov 7, 2025 | 306.65 | 320.00 | 301.45 | 307.60 | 307.60 | 0.31% | 3,942 |
| Nov 6, 2025 | 318.00 | 318.00 | 301.60 | 306.65 | 306.65 | -2.64% | 3,256 |
| Nov 4, 2025 | 320.00 | 320.95 | 310.50 | 314.95 | 314.95 | - | 1,936 |
| Nov 3, 2025 | 334.75 | 340.00 | 312.25 | 314.95 | 314.95 | -3.89% | 11,524 |
| Oct 31, 2025 | 331.00 | 331.00 | 320.10 | 327.70 | 327.70 | 1.41% | 1,472 |
| Oct 30, 2025 | 330.40 | 330.40 | 321.00 | 323.15 | 323.15 | -0.37% | 1,127 |
| Oct 29, 2025 | 329.90 | 329.90 | 320.05 | 324.35 | 324.35 | 0.70% | 918 |
| Oct 28, 2025 | 318.25 | 329.95 | 318.25 | 322.10 | 322.10 | -1.21% | 1,468 |
| Oct 27, 2025 | 328.00 | 328.00 | 321.45 | 326.05 | 326.05 | 2.32% | 2,334 |
| Oct 24, 2025 | 321.85 | 330.95 | 318.05 | 318.65 | 318.65 | -0.99% | 3,540 |
| Oct 23, 2025 | 334.90 | 334.90 | 320.00 | 321.85 | 321.85 | -2.82% | 3,681 |
| Oct 21, 2025 | 335.00 | 339.95 | 320.70 | 331.20 | 331.20 | -0.42% | 2,989 |
| Oct 20, 2025 | 329.45 | 337.00 | 320.00 | 332.60 | 332.60 | 4.00% | 2,209 |
| Oct 17, 2025 | 319.60 | 326.90 | 315.00 | 319.80 | 319.80 | 0.06% | 1,012 |
| Oct 16, 2025 | 330.00 | 330.00 | 318.35 | 319.60 | 319.60 | -1.11% | 1,335 |
| Oct 15, 2025 | 329.90 | 329.90 | 319.05 | 323.20 | 323.20 | -0.22% | 3,341 |
| Oct 14, 2025 | 322.00 | 325.00 | 318.00 | 323.90 | 323.90 | -0.28% | 7,133 |