Brightcom Group

Brightcom Group Ltd Historical Data

NSEBSE

₹13.52

(-1.17%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	15.49	15.49	15.14	15.26	7,503	6,57,98,656.59	25,59,381
19-Sep-2025	15.26	15.3	14.71	14.9	13,187	18,46,58,574.75	73,58,576
22-Sep-2025	14.9	15.1	14.7	14.74	10,725	12,93,44,468.85	52,08,482
23-Sep-2025	15.07	15.07	14.57	14.62	8,324	7,55,40,580.97	31,55,217
24-Sep-2025	14.42	14.6	14.18	14.22	8,410	8,88,16,183.53	39,62,876
25-Sep-2025	14.4	14.93	14.31	14.93	6,446	14,79,86,757.81	52,25,558
26-Sep-2025	14.49	14.59	14.2	14.22	10,138	14,16,89,974.67	56,41,277
29-Sep-2025	14.49	14.49	13.85	13.95	9,785	9,73,43,498.68	35,04,707
30-Sep-2025	14.14	14.14	13.8	13.89	6,162	5,93,96,762.66	24,25,414
01-Oct-2025	14.03	14.2	13.85	14.05	5,539	5,06,96,801.98	18,60,051
03-Oct-2025	14.06	14.1	13.92	14.01	5,985	5,49,82,551.41	20,30,032
06-Oct-2025	14.02	14.08	13.51	13.58	8,988	8,22,97,277.5	37,21,356
07-Oct-2025	13.58	13.8	12.96	13.05	13,046	13,86,74,537.53	57,90,900
08-Oct-2025	14	15.11	14	14.75	37,379	42,85,12,505.41	97,44,606
09-Oct-2025	14.71	14.71	14.2	14.35	11,905	12,67,97,577.61	38,60,885
10-Oct-2025	14.49	14.62	14.28	14.43	8,704	8,38,39,153.16	29,72,404
13-Oct-2025	14.35	14.4	13.95	14.02	9,590	8,15,62,572.65	33,15,141
14-Oct-2025	14.05	14.09	13.68	13.78	11,391	8,60,44,827.73	35,72,016
15-Oct-2025	13.84	14.3	13.77	13.86	10,248	10,13,13,502.57	30,04,364
16-Oct-2025	13.92	13.98	13.65	13.68	7,457	6,08,57,469.09	27,69,044
17-Oct-2025	13.72	13.77	13.5	13.52	7,701	5,64,05,322.21	25,43,922