Bright Brothers Limited (BOM:526731)
India
· Delayed Price · Currency is INR 255.00
+1.30 (0.51%)
At close: Apr 28, 2026
Bright Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 260.95 | 272.50 | 249.00 | 270.00 | 270.00 | 5.88% | 3,358 |
| Apr 28, 2026 | 253.65 | 258.00 | 244.00 | 255.00 | 255.00 | 0.51% | 1,576 |
| Apr 27, 2026 | 238.95 | 254.75 | 238.95 | 253.70 | 253.70 | 6.17% | 2,948 |
| Apr 24, 2026 | 231.00 | 247.95 | 227.10 | 238.95 | 238.95 | 2.86% | 4,171 |
| Apr 23, 2026 | 231.00 | 241.80 | 226.00 | 232.30 | 232.30 | -1.76% | 4,069 |
| Apr 22, 2026 | 235.95 | 245.00 | 234.00 | 236.45 | 236.45 | 1.92% | 1,970 |
| Apr 21, 2026 | 240.85 | 250.95 | 226.00 | 232.00 | 232.00 | -4.37% | 2,829 |
| Apr 20, 2026 | 244.00 | 245.85 | 229.95 | 242.60 | 242.60 | -1.38% | 5,025 |
| Apr 17, 2026 | 250.20 | 250.20 | 241.75 | 246.00 | 246.00 | -1.68% | 1,259 |
| Apr 16, 2026 | 251.00 | 253.30 | 244.50 | 250.20 | 250.20 | 1.21% | 1,105 |
| Apr 15, 2026 | 229.10 | 251.00 | 227.50 | 247.20 | 247.20 | 9.11% | 1,173 |
| Apr 13, 2026 | 229.00 | 230.65 | 221.05 | 226.55 | 226.55 | -1.78% | 1,287 |
| Apr 10, 2026 | 228.50 | 235.00 | 228.00 | 230.65 | 230.65 | 0.39% | 1,122 |
| Apr 9, 2026 | 240.85 | 240.85 | 223.25 | 229.75 | 229.75 | -2.85% | 2,897 |
| Apr 8, 2026 | 220.65 | 242.60 | 220.65 | 236.50 | 236.50 | 5.98% | 7,880 |
| Apr 7, 2026 | 203.00 | 227.70 | 203.00 | 223.15 | 223.15 | 10.55% | 5,512 |
| Apr 6, 2026 | 199.95 | 203.00 | 196.55 | 201.85 | 201.85 | 0.60% | 476 |
| Apr 2, 2026 | 202.25 | 203.60 | 196.15 | 200.65 | 200.65 | -1.50% | 1,639 |
| Apr 1, 2026 | 190.95 | 204.50 | 190.95 | 203.70 | 203.70 | 7.04% | 2,784 |
| Mar 30, 2026 | 194.05 | 199.95 | 183.90 | 190.30 | 190.30 | -7.98% | 28,890 |
| Mar 27, 2026 | 190.05 | 214.00 | 186.65 | 206.80 | 206.80 | 7.48% | 18,136 |
| Mar 25, 2026 | 189.05 | 205.05 | 189.05 | 192.40 | 192.40 | 1.80% | 4,581 |
| Mar 24, 2026 | 190.15 | 197.05 | 187.55 | 189.00 | 189.00 | 0.29% | 4,563 |
| Mar 23, 2026 | 210.80 | 210.80 | 186.00 | 188.45 | 188.45 | -7.14% | 6,762 |
| Mar 20, 2026 | 200.45 | 203.50 | 196.95 | 202.95 | 202.95 | 0.82% | 3,454 |
| Mar 19, 2026 | 205.00 | 212.00 | 194.85 | 201.30 | 201.30 | -4.37% | 7,420 |
| Mar 18, 2026 | 210.95 | 214.00 | 209.85 | 210.50 | 210.50 | 1.20% | 2,158 |
| Mar 17, 2026 | 198.45 | 210.00 | 193.35 | 208.00 | 208.00 | 7.60% | 7,994 |
| Mar 16, 2026 | 198.00 | 201.00 | 185.35 | 193.30 | 193.30 | -3.52% | 7,130 |
| Mar 13, 2026 | 200.00 | 206.00 | 200.00 | 200.35 | 200.35 | -1.81% | 4,869 |
| Mar 12, 2026 | 208.15 | 208.15 | 201.00 | 204.05 | 204.05 | -1.76% | 522 |
| Mar 11, 2026 | 203.50 | 207.90 | 198.25 | 207.70 | 207.70 | 2.77% | 5,743 |
| Mar 10, 2026 | 209.80 | 213.70 | 199.00 | 202.10 | 202.10 | 0.17% | 2,063 |
| 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 |