Brightcom Group

Brightcom Group Ltd Historical Data

NSEBSE

₹14.22

(-4.76%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	15.4	16.43	15.3	15.68	16,167	20,33,68,375.92	63,93,818
29-Aug-2025	16.09	16.46	15.65	16.22	15,191	26,24,35,938.69	68,12,354
01-Sep-2025	16.39	16.72	16.2	16.3	13,740	16,73,84,963.25	57,27,575
02-Sep-2025	16.17	16.4	15.74	15.78	13,722	13,88,28,048.38	55,09,889
03-Sep-2025	15.77	15.93	15.45	15.78	11,751	11,87,45,061.3	35,15,968
04-Sep-2025	15.72	15.84	15.21	15.31	12,054	10,21,48,023.05	44,34,704
05-Sep-2025	15.34	15.58	15.06	15.35	9,489	10,84,29,943.33	40,91,266
08-Sep-2025	15.36	15.45	14.71	14.77	13,501	12,52,96,214.83	56,51,717
09-Sep-2025	14.77	15.19	14.51	14.98	8,669	8,81,58,680.85	28,31,772
10-Sep-2025	15.45	15.72	15.11	15.72	8,619	21,72,71,835.08	62,82,885
11-Sep-2025	16.1	16.39	15.61	16.02	17,579	25,66,19,362.67	87,06,117
12-Sep-2025	15.99	15.99	15.55	15.64	10,226	10,28,19,641.26	43,41,186
15-Sep-2025	15.71	16.15	15.7	15.79	12,432	11,17,05,780.17	38,75,650
16-Sep-2025	15.88	15.89	15.48	15.52	11,229	10,64,79,353.51	37,90,701
17-Sep-2025	15.5	15.58	15.22	15.37	9,015	9,72,04,393.76	36,14,429
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