Bright Outdoor Media Limited (BOM:543831)
India
· Delayed Price · Currency is INR 390.00
0.00 (0.00%)
At close: Apr 24, 2026
Bright Outdoor Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -3.70% | 750 |
| Apr 23, 2026 | 403.90 | 405.00 | 403.90 | 405.00 | 405.00 | 3.42% | 1,125 |
| Apr 22, 2026 | 360.00 | 405.95 | 360.00 | 391.60 | 391.60 | 12.64% | 11,625 |
| Apr 21, 2026 | 347.65 | 347.65 | 347.65 | 347.65 | 347.65 | - | 750 |
| Apr 17, 2026 | 347.30 | 347.65 | 347.30 | 347.65 | 347.65 | -4.04% | 2,250 |
| Apr 16, 2026 | 360.20 | 362.50 | 360.10 | 362.30 | 362.30 | -3.44% | 2,625 |
| Apr 15, 2026 | 375.30 | 376.00 | 375.20 | 375.20 | 375.20 | 0.05% | 1,875 |
| Apr 13, 2026 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | -2.14% | 750 |
| Apr 10, 2026 | 387.00 | 387.00 | 383.20 | 383.20 | 383.20 | -0.47% | 3,000 |
| Apr 9, 2026 | 385.00 | 385.00 | 384.00 | 385.00 | 385.00 | 0.52% | 4,500 |
| Apr 8, 2026 | 402.40 | 402.40 | 383.00 | 383.00 | 383.00 | -4.18% | 4,125 |
| Apr 7, 2026 | 395.00 | 399.70 | 395.00 | 399.70 | 399.70 | -0.30% | 25,125 |
| Mar 30, 2026 | 390.00 | 400.90 | 362.25 | 400.90 | 400.90 | 6.79% | 5,625 |
| Mar 25, 2026 | 390.00 | 390.00 | 375.40 | 375.40 | 375.40 | -3.74% | 1,125 |
| Mar 20, 2026 | 382.00 | 394.95 | 361.50 | 390.00 | 390.00 | 2.09% | 6,000 |
| Mar 19, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -2.08% | 375 |
| Mar 18, 2026 | 392.05 | 401.95 | 390.10 | 390.10 | 390.10 | 0.03% | 4,500 |
| Mar 17, 2026 | 404.90 | 404.90 | 386.00 | 390.00 | 390.00 | 2.09% | 1,500 |
| Mar 16, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | -2.82% | 375 |
| Mar 12, 2026 | 393.10 | 393.10 | 393.10 | 393.10 | 393.10 | -3.14% | 375 |
| Mar 10, 2026 | 401.65 | 405.85 | 399.90 | 405.85 | 405.85 | -0.26% | 4,125 |
| Mar 9, 2026 | 400.00 | 406.90 | 380.10 | 406.90 | 406.90 | 1.47% | 2,625 |
| Mar 6, 2026 | 425.00 | 425.00 | 400.00 | 401.00 | 401.00 | -4.75% | 5,250 |
| Mar 5, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 3.95% | 375 |
| Mar 2, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | -1.35% | 375 |
| Feb 27, 2026 | 434.50 | 434.50 | 410.55 | 410.55 | 410.55 | -2.27% | 1,500 |
| Feb 26, 2026 | 420.10 | 420.10 | 420.10 | 420.10 | 420.10 | -1.38% | 375 |
| Feb 25, 2026 | 405.00 | 430.00 | 380.00 | 426.00 | 426.00 | 3.90% | 6,375 |
| Feb 24, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -1.20% | 375 |
| Feb 23, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | 375 |
| Feb 20, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -0.95% | 375 |
| Feb 19, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | -2.56% | 375 |
| Feb 18, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -2.27% | 375 |
| Feb 17, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 7.32% | 375 |
| Feb 12, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.79% | 750 |
| Feb 11, 2026 | 419.00 | 419.00 | 410.30 | 413.25 | 413.25 | -0.54% | 61,500 |
| Feb 10, 2026 | 415.50 | 415.50 | 415.50 | 415.50 | 415.50 | 1.29% | 375 |
| Feb 9, 2026 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | -2.10% | 375 |
| Feb 6, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | -0.08% | 49,500 |
| Feb 5, 2026 | 419.10 | 425.00 | 335.20 | 419.35 | 419.35 | 0.08% | 33,750 |
| Feb 4, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | -0.02% | 49,875 |
| Feb 3, 2026 | 450.00 | 450.00 | 419.00 | 419.10 | 419.10 | 0.02% | 43,875 |
| Feb 1, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0.96% | 375 |
| Jan 30, 2026 | 419.00 | 421.05 | 415.00 | 415.00 | 415.00 | -1.43% | 95,625 |
| Jan 29, 2026 | 410.10 | 421.00 | 401.00 | 421.00 | 421.00 | 2.68% | 98,625 |
| Jan 27, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.24% | 375 |
| Jan 23, 2026 | 410.00 | 415.00 | 410.00 | 411.00 | 411.00 | -1.67% | 1,125 |
| Jan 22, 2026 | 415.00 | 418.00 | 415.00 | 418.00 | 418.00 | 4.50% | 100,875 |
| Jan 21, 2026 | 416.00 | 416.00 | 400.00 | 400.00 | 400.00 | -1.23% | 1,875 |
| Jan 20, 2026 | 418.30 | 418.30 | 405.00 | 405.00 | 405.00 | -4.32% | 2,250 |
| Jan 19, 2026 | 437.00 | 437.00 | 418.85 | 423.30 | 423.30 | -3.33% | 59,250 |
| Jan 16, 2026 | 418.55 | 437.90 | 418.55 | 437.90 | 437.90 | 3.93% | 750 |
| Jan 14, 2026 | 418.50 | 421.35 | 418.50 | 421.35 | 421.35 | 0.67% | 1,500 |
| Jan 13, 2026 | 431.00 | 431.00 | 418.55 | 418.55 | 418.55 | -4.65% | 2,250 |
| Jan 12, 2026 | 425.00 | 438.95 | 400.00 | 438.95 | 438.95 | 2.94% | 132,375 |
| Jan 9, 2026 | 431.00 | 438.80 | 416.00 | 426.40 | 426.40 | -1.65% | 5,625 |
| Jan 8, 2026 | 430.00 | 445.00 | 422.05 | 433.55 | 433.55 | 1.11% | 25,125 |
| Jan 7, 2026 | 425.00 | 430.00 | 425.00 | 428.80 | 428.80 | 1.14% | 6,375 |
| Jan 6, 2026 | 419.00 | 425.00 | 416.00 | 423.95 | 423.95 | 2.99% | 5,250 |
| Jan 5, 2026 | 414.95 | 419.00 | 410.00 | 411.65 | 411.65 | 2.91% | 14,250 |
| Jan 2, 2026 | 425.00 | 425.00 | 400.00 | 400.00 | 400.00 | -2.07% | 1,500 |
| Jan 1, 2026 | 408.45 | 408.45 | 408.45 | 408.45 | 408.45 | - | 750 |
| Dec 31, 2025 | 389.50 | 436.00 | 373.50 | 408.45 | 408.45 | 6.26% | 22,875 |
| Dec 30, 2025 | 370.00 | 390.90 | 370.00 | 384.40 | 384.40 | 1.56% | 4,125 |
| Dec 29, 2025 | 366.10 | 378.50 | 366.10 | 378.50 | 378.50 | 3.39% | 750 |
| Dec 26, 2025 | 369.00 | 369.00 | 366.10 | 366.10 | 366.10 | -2.37% | 1,125 |
| Dec 24, 2025 | 380.50 | 380.50 | 371.10 | 375.00 | 375.00 | -0.13% | 2,250 |
| Dec 23, 2025 | 387.05 | 387.05 | 357.05 | 375.50 | 375.50 | -5.18% | 3,750 |
| Dec 19, 2025 | 404.65 | 404.65 | 390.00 | 396.00 | 396.00 | 1.54% | 1,125 |
| Dec 18, 2025 | 390.00 | 406.45 | 390.00 | 390.00 | 390.00 | 0.62% | 3,000 |
| Dec 17, 2025 | 370.20 | 399.00 | 370.20 | 387.60 | 387.60 | 3.36% | 13,500 |
| Dec 16, 2025 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | -1.32% | 1,875 |
| Dec 15, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.33% | 375 |
| Dec 12, 2025 | 384.50 | 384.50 | 375.00 | 375.00 | 375.00 | -2.47% | 2,625 |
| Dec 11, 2025 | 384.70 | 384.70 | 384.50 | 384.50 | 384.50 | 1.18% | 750 |
| Dec 10, 2025 | 384.45 | 384.45 | 380.00 | 380.00 | 380.00 | -1.27% | 1,875 |
| Dec 9, 2025 | 382.80 | 385.00 | 382.80 | 384.90 | 384.90 | -0.03% | 3,375 |
| Dec 8, 2025 | 385.10 | 385.10 | 385.00 | 385.00 | 385.00 | -0.03% | 750 |
| Dec 5, 2025 | 385.10 | 385.10 | 385.10 | 385.10 | 385.10 | -0.03% | 375 |
| Dec 4, 2025 | 398.85 | 398.90 | 385.20 | 385.20 | 385.20 | -0.05% | 2,250 |
| Dec 3, 2025 | 396.60 | 396.60 | 385.40 | 385.40 | 385.40 | 0.10% | 1,500 |
| Dec 2, 2025 | 385.25 | 392.50 | 385.00 | 385.00 | 385.00 | -2.04% | 12,000 |
| Dec 1, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | 375 |
| Nov 28, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | 375 |
| Nov 27, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | 375 |
| Nov 26, 2025 | 395.00 | 395.00 | 384.95 | 393.00 | 393.00 | -0.51% | 5,625 |
| Nov 25, 2025 | 395.10 | 395.10 | 395.00 | 395.00 | 395.00 | 0.46% | 1,125 |
| Nov 24, 2025 | 395.00 | 400.05 | 393.20 | 393.20 | 393.20 | 0.54% | 34,125 |
| Nov 21, 2025 | 396.15 | 396.15 | 391.10 | 391.10 | 391.10 | -1.49% | 1,125 |
| Nov 20, 2025 | 400.00 | 400.00 | 397.00 | 397.00 | 397.00 | 0.25% | 7,125 |
| Nov 19, 2025 | 400.00 | 404.00 | 396.00 | 396.00 | 396.00 | -1.00% | 28,125 |
| Nov 18, 2025 | 403.00 | 403.00 | 399.95 | 400.00 | 400.00 | -0.74% | 57,000 |
| Nov 17, 2025 | 395.00 | 403.95 | 395.00 | 403.00 | 403.00 | 1.95% | 128,250 |
| Nov 13, 2025 | 404.00 | 404.00 | 395.30 | 395.30 | 395.30 | 1.36% | 750 |
| Nov 12, 2025 | 400.00 | 404.00 | 385.00 | 390.00 | 390.00 | 1.14% | 11,250 |
| Nov 11, 2025 | 395.00 | 395.00 | 385.00 | 385.60 | 385.60 | -0.49% | 6,000 |
| Nov 10, 2025 | 400.00 | 400.00 | 385.00 | 387.50 | 387.50 | -1.40% | 2,250 |
| Nov 7, 2025 | 403.00 | 405.00 | 385.00 | 393.00 | 393.00 | -1.19% | 27,000 |
| Nov 6, 2025 | 395.00 | 404.90 | 395.00 | 397.75 | 397.75 | 0.67% | 4,500 |
| Nov 4, 2025 | 405.00 | 405.00 | 395.10 | 395.10 | 395.10 | -1.06% | 4,875 |