Brightcom Group

Brightcom Group Ltd Historical Data

NSEBSE

₹12.93

(0.94%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	13.61	14.2	13.45	14.06	10,402	10,76,48,055.21	39,49,492
30-Oct-2025	14.06	14.11	13.56	13.7	7,783	7,75,17,077.92	29,50,159
31-Oct-2025	13.85	14	13.55	13.59	7,291	5,68,06,595.75	26,41,986
03-Nov-2025	13.45	13.7	13.37	13.48	7,215	6,60,73,964.38	24,62,694
04-Nov-2025	13.48	13.48	13.17	13.21	7,975	8,76,20,437.56	42,38,501
06-Nov-2025	13.15	13.21	12.66	12.72	11,393	10,88,03,232.5	54,74,054
07-Nov-2025	12.72	13.33	12.5	13.11	11,413	13,30,62,703.35	38,99,887
10-Nov-2025	13.17	13.17	12.85	12.89	7,155	4,79,38,352.61	18,99,779
11-Nov-2025	12.9	13.5	12.7	13.43	10,473	11,99,71,383.24	38,14,986
12-Nov-2025	13.45	13.49	13.23	13.31	7,471	7,44,55,265.89	24,10,500
13-Nov-2025	13.25	14.8	13.21	14.01	15,826	20,87,39,743.93	59,36,146
14-Nov-2025	14.04	14.31	13.82	14.03	10,107	12,36,01,790.15	43,81,130
17-Nov-2025	14.7	14.84	13.97	14.1	19,362	21,20,96,426.83	71,89,770
18-Nov-2025	14.05	14.05	13.15	13.32	14,525	13,31,84,277.43	55,78,560
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