Brightcom Group

Brightcom Group Ltd Historical Data

NSEBSE

₹15.77

(-3.61%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/07/2025

To Date

27/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jul-2025	11.75	13.01	11.75	13.01	32,603	83,38,63,595.98	3,34,24,845
30-Jul-2025	13.6	14.18	13	13.83	45,952	68,43,56,868.6	2,44,40,143
31-Jul-2025	13.39	14.26	13.28	13.58	21,072	27,68,38,674.02	90,38,067
01-Aug-2025	13.8	14.07	13.71	13.97	17,211	27,13,25,301.94	1,10,30,353
04-Aug-2025	15	15.36	14.6	15.36	28,455	63,43,45,824.92	2,00,44,955
05-Aug-2025	15.85	16.12	15.72	16.12	25,825	74,31,24,510.64	2,39,75,328
06-Aug-2025	16.64	16.69	15.31	15.31	18,915	40,08,24,600.37	1,28,53,651
07-Aug-2025	14.85	15.89	14.54	15.37	24,141	52,01,64,387.57	1,47,33,642
08-Aug-2025	15.59	15.69	14.76	15.23	20,343	30,44,45,666.83	89,73,177
11-Aug-2025	15.32	15.35	14.46	14.51	13,660	24,20,65,282.92	94,04,753
12-Aug-2025	14.56	14.91	14.33	14.41	10,301	12,31,41,940.39	43,39,017
13-Aug-2025	14.63	14.64	13.87	14.55	13,464	17,69,66,966.88	51,58,893
14-Aug-2025	14.55	15.27	14.16	15.09	12,078	17,57,19,995.41	60,37,306
18-Aug-2025	15.84	15.84	15.84	15.84	2,106	3,17,17,081.44	20,02,341
19-Aug-2025	16.63	16.63	16.63	16.63	2,343	7,29,08,364.61	43,56,226
20-Aug-2025	17.46	17.46	17	17.43	19,976	67,79,28,939.69	2,14,21,454
21-Aug-2025	17.5	17.7	16.55	16.71	41,320	60,78,41,816.22	1,77,81,875
22-Aug-2025	16.73	17	16.13	16.59	19,812	28,05,73,556.38	78,64,618
25-Aug-2025	16.9	16.9	16.3	16.36	12,479	15,21,65,915.97	54,61,398
26-Aug-2025	16.48	16.48	15.56	15.77	14,347	25,78,23,554.93	81,73,161