Brandbucket Media & Technology Limited (BOM:543439)
India
· Delayed Price · Currency is INR 4.900
+0.230 (4.93%)
At close: Apr 15, 2025
BOM:543439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 4.90 | 4.90 | 4.55 | 4.90 | 4.90 | 4.93% | 72,000 |
| Apr 11, 2025 | 4.49 | 4.67 | 4.49 | 4.67 | 4.67 | 1.97% | 78,000 |
| Apr 9, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.93% | 34,000 |
| Apr 8, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.89% | 14,000 |
| Apr 7, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.86% | 12,000 |
| Apr 4, 2025 | 4.85 | 4.88 | 4.85 | 4.85 | 4.85 | -1.82% | 46,000 |
| Apr 3, 2025 | 4.92 | 5.02 | 4.92 | 4.94 | 4.94 | -1.59% | 76,000 |
| Apr 2, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.95% | 24,000 |
| Apr 1, 2025 | 5.11 | 5.12 | 5.10 | 5.12 | 5.12 | 1.99% | 26,000 |
| Mar 28, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.95% | 12,000 |
| Mar 27, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.92% | 34,000 |
| Mar 26, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.88% | 20,000 |
| Mar 25, 2025 | 5.41 | 5.41 | 5.32 | 5.32 | 5.32 | -1.85% | 12,000 |
| Mar 24, 2025 | 5.64 | 5.64 | 5.42 | 5.42 | 5.42 | -1.99% | 136,000 |
| Mar 21, 2025 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | -1.95% | 66,000 |
| Mar 20, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.91% | 168,000 |
| Mar 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.88% | 44,000 |
| Mar 18, 2025 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -1.84% | 36,000 |
| Mar 17, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 4,000 |
| Mar 12, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.97% | 10,000 |
| Mar 11, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.93% | 6,000 |
| Mar 10, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.90% | 8,000 |
| Mar 7, 2025 | 6.35 | 6.35 | 6.33 | 6.33 | 6.33 | -1.86% | 40,000 |
| Mar 6, 2025 | 6.38 | 6.50 | 6.38 | 6.45 | 6.45 | 1.10% | 46,000 |
| Mar 5, 2025 | 6.47 | 6.47 | 6.35 | 6.38 | 6.38 | -1.39% | 54,000 |
| Mar 4, 2025 | 6.38 | 6.58 | 6.07 | 6.47 | 6.47 | 1.41% | 42,000 |
| Mar 3, 2025 | 6.32 | 6.47 | 5.89 | 6.38 | 6.38 | 2.90% | 44,000 |
| Feb 28, 2025 | 6.00 | 6.20 | 5.70 | 6.20 | 6.20 | 3.33% | 42,000 |
| Feb 27, 2025 | 6.10 | 6.10 | 5.75 | 6.00 | 6.00 | 2.56% | 42,000 |
| Feb 25, 2025 | 5.76 | 5.85 | 5.45 | 5.85 | 5.85 | 4.84% | 38,000 |
| Feb 24, 2025 | 5.24 | 5.77 | 5.24 | 5.58 | 5.58 | 1.27% | 64,000 |
| Feb 21, 2025 | 5.90 | 5.90 | 5.51 | 5.51 | 5.51 | -4.84% | 114,000 |
| Feb 20, 2025 | 5.79 | 5.82 | 5.79 | 5.79 | 5.79 | -4.93% | 134,000 |
| Feb 19, 2025 | 6.09 | 6.73 | 6.09 | 6.09 | 6.09 | -4.99% | 176,000 |
| Feb 18, 2025 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | -4.90% | 54,000 |
| Feb 17, 2025 | 6.79 | 6.85 | 6.74 | 6.74 | 6.74 | -4.94% | 42,000 |
| Feb 14, 2025 | 6.95 | 7.22 | 6.93 | 7.09 | 7.09 | -2.74% | 50,000 |
| Feb 13, 2025 | 7.35 | 7.39 | 7.21 | 7.29 | 7.29 | 2.97% | 244,000 |
| Feb 12, 2025 | 6.68 | 7.34 | 6.68 | 7.08 | 7.08 | 0.85% | 82,000 |
| Feb 11, 2025 | 6.85 | 7.48 | 6.81 | 7.02 | 7.02 | -1.96% | 614,000 |
| Feb 10, 2025 | 7.16 | 7.49 | 7.16 | 7.16 | 7.16 | -4.91% | 316,000 |
| Feb 7, 2025 | 7.53 | 8.31 | 7.53 | 7.53 | 7.53 | -4.92% | 862,000 |
| Feb 6, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -4.92% | 94,000 |
| Feb 5, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -4.91% | 186,000 |
| Feb 4, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -4.99% | 544,000 |
| Feb 3, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -4.95% | 430,000 |
| Feb 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -5.00% | 162,000 |
| Jan 31, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.92% | 20,000 |
| Jan 30, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.98% | 512,000 |
| Jan 29, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.94% | 4,000 |
| Jan 28, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -1.99% | 132,000 |
| Jan 27, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.95% | 676,000 |
| Jan 24, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.91% | 502,000 |
| Jan 23, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -1.96% | 14,000 |
| Jan 22, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.92% | 100,000 |
| Jan 21, 2025 | 11.96 | 12.19 | 11.95 | 11.95 | 11.95 | -1.97% | 358,000 |
| Jan 20, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.92% | 714,000 |
| Jan 17, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.96% | 588,000 |
| Jan 16, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 2.00% | 344,000 |
| Jan 15, 2025 | 11.28 | 11.50 | 11.10 | 11.50 | 11.50 | 1.95% | 98,000 |
| Jan 14, 2025 | 11.10 | 11.28 | 11.10 | 11.28 | 11.28 | 1.62% | 126,000 |
| Jan 13, 2025 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 1.93% | 38,000 |
| Jan 10, 2025 | 10.47 | 10.89 | 10.47 | 10.89 | 10.89 | 1.97% | 38,000 |
| Jan 9, 2025 | 10.47 | 10.68 | 10.47 | 10.68 | 10.68 | - | 74,000 |
| Jan 8, 2025 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | -1.93% | 34,000 |
| Jan 7, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.98% | 10,000 |
| Jan 6, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.94% | 8,000 |
| Jan 3, 2025 | 11.56 | 11.56 | 11.33 | 11.33 | 11.33 | -1.99% | 24,000 |
| Jan 2, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.95% | 8,000 |
| Jan 1, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -2.00% | 10,000 |
| Dec 31, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.96% | 14,000 |
| Dec 30, 2024 | 12.52 | 12.52 | 12.27 | 12.27 | 12.27 | -2.00% | 10,000 |
| Dec 27, 2024 | 12.89 | 12.89 | 12.52 | 12.52 | 12.52 | -1.96% | 4,000 |
| Dec 26, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -2.00% | 6,000 |
| Dec 24, 2024 | 13.52 | 13.64 | 13.03 | 13.03 | 13.03 | -4.96% | 42,000 |
| Dec 23, 2024 | 13.71 | 13.71 | 13.30 | 13.71 | 13.71 | 4.98% | 48,000 |
| Dec 20, 2024 | 12.61 | 13.11 | 12.49 | 13.06 | 13.06 | 4.56% | 78,000 |
| Dec 19, 2024 | 11.60 | 12.49 | 11.32 | 12.49 | 12.49 | 4.96% | 122,000 |
| Dec 18, 2024 | 11.81 | 11.90 | 11.60 | 11.90 | 11.90 | 4.94% | 98,000 |
| Dec 17, 2024 | 10.95 | 11.53 | 10.48 | 11.34 | 11.34 | 3.18% | 566,000 |
| Dec 16, 2024 | 11.97 | 11.97 | 10.83 | 10.99 | 10.99 | -3.60% | 614,000 |
| Dec 13, 2024 | 11.71 | 11.82 | 11.30 | 11.40 | 11.40 | 0.88% | 572,000 |
| Dec 12, 2024 | 11.49 | 11.55 | 10.97 | 11.30 | 11.30 | 2.73% | 590,000 |
| Dec 11, 2024 | 10.73 | 11.85 | 10.73 | 11.00 | 11.00 | -2.57% | 484,000 |
| Dec 10, 2024 | 11.70 | 11.70 | 11.29 | 11.29 | 11.29 | -4.97% | 60,000 |
| Dec 9, 2024 | 13.00 | 13.00 | 11.84 | 11.88 | 11.88 | -4.65% | 96,000 |
| Dec 6, 2024 | 11.28 | 12.46 | 11.28 | 12.46 | 12.46 | 4.97% | 294,000 |
| Dec 5, 2024 | 12.60 | 12.60 | 11.78 | 11.87 | 11.87 | -4.27% | 394,000 |
| Dec 4, 2024 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | -4.98% | 434,000 |
| Dec 3, 2024 | 13.71 | 14.20 | 13.05 | 13.05 | 13.05 | -4.95% | 90,000 |
| Dec 2, 2024 | 15.07 | 15.07 | 13.65 | 13.73 | 13.73 | -4.39% | 240,000 |
| Nov 29, 2024 | 14.33 | 14.36 | 14.33 | 14.36 | 14.36 | -1.78% | 972,000 |
| Nov 28, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.95% | 6,000 |
| Nov 26, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.97% | 128,000 |
| Nov 25, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -2.00% | 334,000 |
| Nov 22, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.96% | 2,000 |
| Nov 21, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.98% | 2,000 |
| Nov 19, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.94% | 2,000 |
| Nov 18, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.96% | 162,000 |
| Nov 13, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.98% | 2,000 |