Brightcom Group

Brightcom Group Ltd Historical Data

NSEBSE

₹10.91

(3.90%)

Dec 19, 2025|03:24:53 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	13.32	13.41	12.92	13	13,231	12,88,84,474.2	50,44,808
20-Nov-2025	13.3	13.31	12.9	12.93	9,250	7,74,26,115.18	33,10,291
21-Nov-2025	12.91	13.1	12.76	13	9,496	8,19,39,337.53	30,04,556
24-Nov-2025	13.06	13.17	12.88	13.08	8,558	6,30,17,003.85	24,19,780
25-Nov-2025	12.91	13.06	12.8	12.9	8,268	7,49,66,265.37	31,01,761
26-Nov-2025	12.9	13	12.85	12.9	5,023	4,47,07,530.38	21,33,834
27-Nov-2025	12.96	13.03	12.75	12.81	7,606	6,77,33,675.06	23,95,594
28-Nov-2025	12.9	13.29	12.81	12.93	8,207	8,21,80,962.59	29,97,514
01-Dec-2025	12.53	12.84	12.31	12.39	14,163	12,20,29,785.58	60,29,607
02-Dec-2025	12.38	12.38	11.96	12.07	9,179	7,34,94,381.44	36,15,929
03-Dec-2025	12.07	12.14	11.71	11.79	9,362	6,62,96,668.98	38,94,298
04-Dec-2025	11.98	12.02	11.62	11.67	7,323	5,69,36,044.11	26,46,946
05-Dec-2025	11.62	11.7	11.36	11.41	7,899	5,32,19,552.13	26,54,850
08-Dec-2025	11.63	12.08	10.98	11.1	17,590	13,53,50,022.13	50,20,916
09-Dec-2025	11.08	11.58	10.8	11.39	13,863	10,56,58,309.96	37,25,611
10-Dec-2025	11.51	11.6	11.32	11.4	9,067	4,99,81,737.33	20,30,251
11-Dec-2025	11.53	11.53	11	11.03	8,895	7,33,01,242.68	37,79,674
12-Dec-2025	11.05	11.26	11	11.19	8,253	6,59,13,152.64	29,90,798
15-Dec-2025	11.19	11.32	11.02	11.25	6,592	4,66,20,043.15	22,33,927
16-Dec-2025	11.25	11.25	10.96	11	7,226	4,18,05,222.89	23,00,496
17-Dec-2025	11.39	11.39	10.77	10.81	7,465	4,99,24,822.02	25,46,158
18-Dec-2025	10.8	10.8	10.42	10.5	11,204	7,86,10,400.1	38,46,691