B-Right Realestate Limited (BOM:543543)
India
· Delayed Price · Currency is INR 772.00
-2.90 (-0.37%)
At close: Mar 6, 2026
B-Right Realestate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 793.45 | 793.45 | 793.45 | 793.45 | 793.45 | 2.78% | 400 |
| Mar 6, 2026 | 774.90 | 774.90 | 771.45 | 772.00 | 772.00 | -0.37% | 1,200 |
| Mar 5, 2026 | 774.90 | 774.90 | 774.90 | 774.90 | 774.90 | 1.96% | 400 |
| Mar 4, 2026 | 766.45 | 766.45 | 748.30 | 760.00 | 760.00 | 1.60% | 2,000 |
| Mar 2, 2026 | 731.20 | 748.00 | 727.50 | 748.00 | 748.00 | -0.93% | 1,600 |
| Feb 27, 2026 | 750.30 | 755.00 | 750.30 | 755.00 | 755.00 | 0.94% | 800 |
| Feb 26, 2026 | 731.90 | 748.00 | 731.90 | 748.00 | 748.00 | 2.26% | 800 |
| Feb 25, 2026 | 731.30 | 731.45 | 731.30 | 731.45 | 731.45 | -1.20% | 800 |
| Feb 24, 2026 | 741.00 | 741.00 | 740.30 | 740.30 | 740.30 | 0.18% | 800 |
| Feb 23, 2026 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 3.36% | 400 |
| Feb 20, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 4.95% | 400 |
| Feb 19, 2026 | 711.30 | 720.00 | 681.30 | 681.30 | 681.30 | -3.64% | 1,600 |
| Feb 18, 2026 | 690.30 | 707.00 | 690.30 | 707.00 | 707.00 | 3.97% | 800 |
| Feb 17, 2026 | 709.90 | 709.90 | 680.00 | 680.00 | 680.00 | -2.79% | 1,600 |
| Feb 16, 2026 | 648.05 | 700.00 | 648.05 | 699.50 | 699.50 | 3.63% | 1,200 |
| Feb 11, 2026 | 659.65 | 675.00 | 641.00 | 675.00 | 675.00 | 2.33% | 1,600 |
| Feb 10, 2026 | 635.00 | 680.00 | 635.00 | 659.65 | 659.65 | 6.40% | 1,200 |
| Feb 9, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -3.43% | 400 |
| Feb 6, 2026 | 640.00 | 644.00 | 640.00 | 642.00 | 642.00 | 3.38% | 800 |
| Feb 5, 2026 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | -0.06% | 103,200 |
| Feb 4, 2026 | 620.00 | 644.00 | 610.00 | 621.35 | 621.35 | -2.91% | 3,600 |
| Feb 3, 2026 | 570.00 | 640.00 | 570.00 | 640.00 | 640.00 | 7.56% | 1,600 |
| Feb 1, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -4.80% | 400 |
| Jan 30, 2026 | 650.00 | 650.00 | 600.00 | 625.00 | 625.00 | 0.64% | 800 |
| Jan 29, 2026 | 575.00 | 621.00 | 575.00 | 621.00 | 621.00 | 5.43% | 14,800 |
| Jan 28, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 4.06% | 400 |
| Jan 27, 2026 | 582.00 | 585.00 | 566.00 | 566.00 | 566.00 | -0.79% | 2,000 |
| Jan 21, 2026 | 571.00 | 574.95 | 566.00 | 570.50 | 570.50 | -4.13% | 1,600 |
| Jan 19, 2026 | 595.05 | 595.05 | 595.05 | 595.05 | 595.05 | -4.10% | 400 |
| Jan 14, 2026 | 589.95 | 623.95 | 589.95 | 620.50 | 620.50 | 7.91% | 2,000 |
| Jan 13, 2026 | 575.00 | 575.00 | 562.50 | 575.00 | 575.00 | -1.29% | 1,200 |
| Jan 12, 2026 | 580.00 | 598.95 | 575.00 | 582.50 | 582.50 | -1.26% | 2,800 |
| Jan 9, 2026 | 556.00 | 589.95 | 556.00 | 589.95 | 589.95 | -0.67% | 800 |
| Jan 5, 2026 | 580.00 | 595.00 | 571.05 | 593.95 | 593.95 | 0.10% | 2,800 |
| Jan 2, 2026 | 565.00 | 596.00 | 565.00 | 593.35 | 593.35 | 1.95% | 16,000 |
| Jan 1, 2026 | 579.00 | 585.00 | 579.00 | 582.00 | 582.00 | 2.11% | 800 |
| Dec 31, 2025 | 540.00 | 580.00 | 540.00 | 570.00 | 570.00 | 6.54% | 1,200 |
| Dec 30, 2025 | 555.00 | 555.00 | 535.00 | 535.00 | 535.00 | -4.46% | 3,200 |
| Dec 26, 2025 | 546.00 | 559.95 | 531.00 | 559.95 | 559.95 | 2.74% | 25,200 |
| Dec 24, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -1.20% | 400 |
| Dec 23, 2025 | 527.00 | 579.95 | 520.00 | 551.60 | 551.60 | 2.16% | 4,800 |
| Dec 22, 2025 | 510.00 | 539.95 | 510.00 | 539.95 | 539.95 | 2.65% | 2,000 |
| Dec 19, 2025 | 480.00 | 546.95 | 480.00 | 526.00 | 526.00 | 4.16% | 4,400 |
| Dec 18, 2025 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 1.02% | 2,400 |
| Dec 17, 2025 | 440.00 | 499.90 | 440.00 | 499.90 | 499.90 | 3.93% | 3,600 |
| Dec 11, 2025 | 470.00 | 481.00 | 470.00 | 481.00 | 481.00 | 0.63% | 1,200 |
| Dec 9, 2025 | 480.00 | 480.00 | 460.00 | 478.00 | 478.00 | 0.58% | 1,600 |
| Dec 8, 2025 | 435.00 | 490.50 | 435.00 | 475.25 | 475.25 | 6.32% | 1,200 |
| Dec 5, 2025 | 449.95 | 449.95 | 425.05 | 447.00 | 447.00 | -0.67% | 4,400 |
| Dec 4, 2025 | 429.00 | 450.00 | 429.00 | 450.00 | 450.00 | 3.45% | 1,600 |
| Dec 3, 2025 | 415.00 | 438.90 | 415.00 | 435.00 | 435.00 | 3.63% | 2,000 |
| Dec 2, 2025 | 418.00 | 422.00 | 418.00 | 419.75 | 419.75 | 4.16% | 1,600 |
| Dec 1, 2025 | 405.00 | 405.00 | 403.00 | 403.00 | 403.00 | -2.89% | 800 |
| Nov 26, 2025 | 395.00 | 415.00 | 390.00 | 415.00 | 415.00 | 3.49% | 2,400 |
| Nov 25, 2025 | 365.00 | 401.00 | 365.00 | 401.00 | 401.00 | 4.70% | 2,800 |
| Nov 24, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -4.96% | 800 |
| Nov 20, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0.44% | 400 |
| Nov 19, 2025 | 401.00 | 401.50 | 401.00 | 401.25 | 401.25 | -3.55% | 1,200 |
| Nov 18, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0.54% | 1,200 |
| Nov 17, 2025 | 409.00 | 414.00 | 407.25 | 413.75 | 413.75 | 3.83% | 3,200 |
| Nov 14, 2025 | 399.90 | 399.90 | 398.50 | 398.50 | 398.50 | 3.65% | 800 |
| Nov 13, 2025 | 363.50 | 385.00 | 363.50 | 384.45 | 384.45 | 0.51% | 4,800 |
| Nov 12, 2025 | 350.60 | 382.50 | 350.60 | 382.50 | 382.50 | 3.66% | 800 |
| Nov 10, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 1.10% | 400 |
| Nov 6, 2025 | 363.00 | 365.00 | 363.00 | 365.00 | 365.00 | 0.83% | 800 |
| Nov 4, 2025 | 362.00 | 362.00 | 355.00 | 362.00 | 362.00 | 1.97% | 3,200 |
| Nov 3, 2025 | 355.00 | 360.00 | 355.00 | 355.00 | 355.00 | - | 4,400 |
| Oct 31, 2025 | 348.75 | 355.00 | 348.75 | 355.00 | 355.00 | 1.08% | 6,000 |
| Oct 30, 2025 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | -1.07% | 400 |
| Oct 29, 2025 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 800 |
| Oct 28, 2025 | 350.00 | 355.00 | 350.00 | 355.00 | 355.00 | 0.28% | 800 |
| Oct 27, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0.90% | 800 |
| Oct 23, 2025 | 350.85 | 350.85 | 350.85 | 350.85 | 350.85 | -2.00% | 400 |
| Oct 20, 2025 | 351.50 | 358.00 | 351.50 | 358.00 | 358.00 | 1.85% | 1,600 |
| Oct 17, 2025 | 339.10 | 351.50 | 339.10 | 351.50 | 351.50 | 1.59% | 800 |
| Oct 16, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1.76% | 400 |
| Oct 15, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1.33% | 28,000 |
| Oct 14, 2025 | 335.55 | 335.55 | 335.55 | 335.55 | 335.55 | 1.99% | 400 |
| Oct 13, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - | 400 |
| Oct 10, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 1.86% | 400 |
| Oct 9, 2025 | 310.75 | 323.00 | 310.75 | 323.00 | 323.00 | 1.88% | 8,000 |
| Oct 8, 2025 | 317.05 | 317.05 | 317.05 | 317.05 | 317.05 | -1.99% | 400 |
| Sep 29, 2025 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | - | 800 |
| Sep 26, 2025 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 3.72% | 400 |
| Sep 25, 2025 | 311.90 | 311.90 | 311.90 | 311.90 | 311.90 | 3.38% | 400 |
| Sep 24, 2025 | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | 4.87% | 400 |
| Sep 23, 2025 | 260.50 | 287.70 | 260.30 | 287.70 | 287.70 | 5.00% | 8,800 |
| Sep 22, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -4.99% | 8,800 |
| Sep 19, 2025 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | -4.99% | 5,600 |
| Sep 18, 2025 | 305.00 | 305.00 | 303.55 | 303.55 | 303.55 | -4.99% | 2,000 |
| Sep 17, 2025 | 320.05 | 320.05 | 318.00 | 319.50 | 319.50 | -4.34% | 1,600 |
| Sep 15, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 400 |
| Sep 12, 2025 | 345.00 | 350.00 | 334.00 | 334.00 | 334.00 | -4.82% | 1,200 |
| Sep 11, 2025 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | -3.04% | 400 |
| Sep 10, 2025 | 362.90 | 362.90 | 361.90 | 361.90 | 361.90 | -4.99% | 200,000 |
| Sep 9, 2025 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | -4.78% | 800 |