Skip to main content
Brightcom Group Limited (BOM:532368)
India flag India · Delayed Price · Currency is INR
9.66
-0.01 (-0.10%)
At close: Apr 28, 2026

Brightcom Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.659.809.559.669.66-0.10%244,455
Apr 27, 20269.229.809.229.679.673.31%506,738
Apr 24, 20269.609.819.259.369.36-2.90%325,675
Apr 23, 20269.769.769.579.649.64-0.31%190,302
Apr 22, 20269.509.759.509.679.670.73%152,240
Apr 21, 20269.529.709.519.609.60-0.31%255,142
Apr 20, 20269.879.999.509.639.63-0.41%177,478
Apr 17, 20269.929.989.379.679.67-1.93%555,390
Apr 16, 20269.9510.059.739.869.86-0.60%524,193
Apr 15, 20269.7110.049.709.929.922.90%487,875
Apr 13, 20269.799.799.429.649.64-2.72%432,003
Apr 10, 20269.759.999.529.919.913.12%385,293
Apr 9, 20269.609.989.069.619.611.05%712,856
Apr 8, 20269.489.519.029.519.514.97%1,483,538
Apr 7, 20269.109.218.889.069.06-0.44%325,811
Apr 6, 20269.069.158.769.109.101.68%394,358
Apr 2, 20268.508.988.258.958.954.56%330,981
Apr 1, 20268.128.568.128.568.564.90%245,084
Mar 30, 20268.508.508.168.168.16-4.90%821,809
Mar 27, 20268.788.948.508.588.580.70%948,483
Mar 25, 20268.018.598.018.528.524.03%1,473,687
Mar 24, 20268.588.608.008.198.19-1.92%886,922
Mar 23, 20268.608.698.358.358.35-4.90%598,705
Mar 20, 20268.899.288.508.788.78-0.68%480,741
Mar 19, 20269.099.098.748.848.84-3.91%993,301
Mar 18, 20269.129.249.009.209.201.10%482,025
Mar 17, 20268.739.328.739.109.100.33%350,671
Mar 16, 20269.069.488.909.079.07-1.52%190,713
Mar 13, 20269.579.759.169.219.21-3.86%276,083
Mar 12, 20269.709.909.509.589.58-0.21%199,738
Mar 11, 20269.539.999.509.609.60-1.13%742,341
Mar 10, 20269.899.899.479.719.712.53%360,567
Mar 9, 20269.609.659.399.479.47-4.15%687,749
Mar 6, 20269.8410.109.619.889.880.41%535,694
Mar 5, 20269.8710.169.309.849.841.44%933,303
Mar 4, 20269.679.949.679.709.70-4.62%1,119,936
Mar 2, 202610.1710.1710.1710.1710.17-4.95%612,090
Feb 27, 202610.9711.3810.5710.7010.70-2.64%424,934
Feb 26, 202610.3710.9910.0710.9910.994.97%1,447,983
Feb 25, 202610.9410.9410.4710.4710.47-4.99%283,742
Feb 24, 202611.1111.3511.0211.0211.02-4.92%422,697
Feb 23, 202611.4012.2511.2311.5911.594.79%1,710,192
Feb 20, 202611.3111.4910.9411.0611.06-3.15%988,057
Feb 19, 202611.9912.1811.3011.4211.42-3.95%1,030,422
Feb 18, 202612.4012.4011.6511.8911.89-2.54%790,319
Feb 17, 202612.0212.4411.9212.2012.202.01%971,106
Feb 16, 202614.1614.1611.8911.9611.96-11.54%3,634,436
Feb 13, 202614.1414.1413.3513.5213.52-5.19%1,677,284
Feb 12, 202614.7115.1213.5514.2614.260.35%6,091,281
Feb 11, 202612.5614.4012.3514.2114.2118.02%6,409,575
Feb 10, 202610.9412.4010.8612.0412.0411.17%3,167,188
Feb 9, 202610.7010.9510.6710.8310.831.40%761,415
Feb 6, 202610.8010.8010.5010.6810.68-1.75%504,428
Feb 5, 202610.3511.1910.1610.8710.875.43%1,162,761
Feb 4, 202610.5010.5210.2810.3110.31-2.74%621,175
Feb 3, 202611.1111.2510.4710.6010.603.52%1,275,526
Feb 2, 202610.7110.879.9410.2410.24-2.38%721,710
Feb 1, 20269.4011.049.2810.4910.4914.02%3,895,232
Jan 30, 20268.939.308.739.209.202.91%798,359
Jan 29, 20269.389.398.858.948.94-3.56%849,359
Jan 28, 20268.639.448.639.279.277.42%978,316
Jan 27, 20268.738.908.608.638.63-3.58%1,168,709
Jan 23, 20269.269.298.908.958.95-2.51%724,966
Jan 22, 20269.019.258.959.189.182.00%473,905
Jan 21, 20269.059.268.879.009.00-1.10%873,206
Jan 20, 20269.389.707.719.109.10-3.50%946,517
Jan 19, 20269.729.739.379.439.43-2.08%378,441
Jan 16, 20269.829.899.589.639.63-1.93%585,198
Jan 14, 20269.919.999.769.829.82-0.91%531,233
Jan 13, 20269.9810.189.779.919.910.71%480,804
Jan 12, 202610.0010.019.639.849.84-1.70%1,015,387
Jan 9, 202610.2510.2510.0010.0110.01-2.44%773,898
Jan 8, 202610.4510.4510.2010.2610.26-1.44%415,900
Jan 7, 202610.3810.5210.3810.4110.410.19%170,462
Jan 6, 202610.6210.9010.3610.3910.39-2.07%290,041
Jan 5, 202610.5410.6610.4310.6110.610.66%743,265
Jan 2, 202610.6610.7210.4810.5410.54-0.66%389,170
Jan 1, 202610.9510.9510.4610.6110.610.66%762,914
Dec 31, 202510.1810.6810.1610.5410.543.64%964,884
Dec 30, 202510.3610.5410.1510.1710.17-1.55%428,190
Dec 29, 202510.5710.6410.3010.3310.33-0.67%803,781
Dec 26, 202510.5010.5010.3410.4010.40-0.95%790,904
Dec 24, 202510.6010.6910.3410.5010.50-2.51%1,236,257
Dec 23, 202511.0211.3010.7510.7710.77-4.10%626,761
Dec 22, 202510.9811.2510.8611.2311.233.03%507,205
Dec 19, 202510.8811.3410.5310.9010.903.91%1,106,775
Dec 18, 202510.9610.9610.4310.4910.49-2.96%729,215
Dec 17, 202511.4011.4010.8010.8110.81-1.73%426,861
Dec 16, 202511.2811.2810.9711.0011.00-2.14%257,592
Dec 15, 202511.2011.3010.9611.2411.240.72%480,760
Dec 12, 202511.0211.3911.0211.1611.161.09%580,902
Dec 11, 202511.6811.6811.0011.0411.04-3.07%469,693
Dec 10, 202511.5911.6011.3411.3911.39-0.70%571,323
Dec 9, 202510.7211.6210.7211.4711.473.24%824,994
Dec 8, 202511.5612.0910.9711.1111.11-2.54%1,333,704
Dec 5, 202511.7011.7011.3611.4011.40-2.48%594,110
Dec 4, 202511.7212.0111.6411.6911.69-0.76%563,353
Dec 3, 202512.0712.1311.7211.7811.78-2.40%527,189
Dec 2, 202512.1012.4012.0012.0712.07-2.66%713,746
Dec 1, 202512.7812.8312.3512.4012.40-4.10%912,445