Brightcom Group Limited BCG
NSE · India · Technology Services
INR 9.52+0.30 (+3.25%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 9.22 | -0.65% | INR 9.20 | INR 9.42 | INR 9.20 | 3.47M |
| 2026-09-29 | INR 9.28 | -0.96% | INR 9.37 | INR 9.44 | INR 9.20 | 3.58M |
| 2026-09-28 | INR 9.37 | -1.88% | INR 9.54 | INR 9.54 | INR 9.31 | 4.02M |
| 2026-09-25 | INR 9.55 | +0.95% | INR 9.51 | INR 9.62 | INR 9.35 | 3.52M |
| 2026-09-24 | INR 9.46 | -1.36% | INR 9.54 | INR 9.61 | INR 9.40 | 4.05M |
| 2026-09-23 | INR 9.59 | -0.10% | INR 9.60 | INR 9.77 | INR 9.54 | 4.59M |
| 2026-09-22 | INR 9.60 | -0.72% | INR 9.70 | INR 9.74 | INR 9.55 | 5.24M |
| 2026-09-21 | INR 9.67 | -5.75% | INR 10.30 | INR 10.46 | INR 9.53 | 17.10M |
| 2026-09-18 | INR 10.26 | +4.06% | INR 9.90 | INR 10.39 | INR 9.87 | 9.73M |
| 2026-09-17 | INR 9.86 | +0.82% | INR 9.80 | INR 10.07 | INR 9.73 | 4.85M |
| 2026-09-16 | INR 9.78 | -0.71% | INR 9.88 | INR 9.91 | INR 9.63 | 5.05M |
| 2026-09-15 | INR 9.85 | -1.40% | INR 10.09 | INR 10.40 | INR 9.74 | 10.74M |
| 2026-09-14 | INR 9.99 | 0.00% | INR 9.99 | INR 9.99 | INR 9.99 | 0 |
| 2026-09-11 | INR 9.99 | -1.09% | INR 10.08 | INR 10.26 | INR 9.83 | 8.20M |
| 2026-09-10 | INR 10.10 | -1.27% | INR 10.29 | INR 10.39 | INR 9.96 | 9.30M |
| 2026-09-09 | INR 10.23 | -3.22% | INR 10.75 | INR 10.93 | INR 10.13 | 18.04M |
| 2026-09-08 | INR 10.57 | +9.88% | INR 9.70 | INR 11.18 | INR 9.67 | 67.43M |
| 2026-09-07 | INR 9.62 | +7.13% | INR 9.05 | INR 9.79 | INR 9.05 | 18.04M |
| 2026-09-04 | INR 8.98 | -0.22% | INR 9.03 | INR 9.06 | INR 8.91 | 2.65M |
| 2026-09-03 | INR 9.00 | +0.90% | INR 8.98 | INR 9.09 | INR 8.94 | 2.58M |
| 2026-09-02 | INR 8.92 | -0.89% | INR 9.01 | INR 9.02 | INR 8.90 | 3.20M |
| 2026-09-01 | INR 9.00 | -0.44% | INR 9.09 | INR 9.11 | INR 8.98 | 2.96M |
| 2026-08-31 | INR 9.04 | -0.11% | INR 9.05 | INR 9.12 | INR 8.93 | 3.93M |
| 2026-08-28 | INR 9.05 | +0.22% | INR 9.01 | INR 9.09 | INR 9.01 | 2.45M |
| 2026-08-27 | INR 9.03 | -0.44% | INR 9.10 | INR 9.12 | INR 9.00 | 2.94M |
| 2026-08-26 | INR 9.07 | -0.22% | INR 9.13 | INR 9.15 | INR 9.05 | 3.51M |
| 2026-08-25 | INR 9.09 | +0.44% | INR 9.07 | INR 9.15 | INR 9.05 | 3.57M |
| 2026-08-24 | INR 9.05 | -1.09% | INR 9.17 | INR 9.30 | INR 9.01 | 4.89M |
| 2026-08-21 | INR 9.15 | -2.24% | INR 9.30 | INR 9.45 | INR 9.11 | 5.52M |
| 2026-08-20 | INR 9.36 | +2.30% | INR 9.19 | INR 9.48 | INR 9.15 | 5.25M |
| 2026-08-19 | INR 9.15 | -1.51% | INR 9.31 | INR 9.38 | INR 9.14 | 4.59M |
| 2026-08-18 | INR 9.29 | -3.93% | INR 9.67 | INR 9.72 | INR 9.18 | 6.68M |
| 2026-08-17 | INR 9.67 | -2.62% | INR 10.05 | INR 10.11 | INR 9.54 | 10.98M |
| 2026-08-14 | INR 9.93 | +2.69% | INR 9.69 | INR 10.08 | INR 9.61 | 8.07M |
| 2026-08-13 | INR 9.67 | -2.03% | INR 9.86 | INR 10.09 | INR 9.53 | 7.36M |
| 2026-08-12 | INR 9.87 | -0.10% | INR 9.87 | INR 10.01 | INR 9.70 | 5.89M |
| 2026-08-11 | INR 9.88 | 0.00% | INR 9.97 | INR 10.00 | INR 9.76 | 6.07M |
| 2026-08-10 | INR 9.88 | +6.24% | INR 9.30 | INR 10.40 | INR 9.25 | 27.78M |
| 2026-08-07 | INR 9.30 | +0.65% | INR 9.22 | INR 9.41 | INR 9.22 | 3.64M |
| 2026-08-06 | INR 9.24 | -1.49% | INR 9.39 | INR 9.40 | INR 8.52 | 5.56M |
| 2026-08-05 | INR 9.38 | -0.85% | INR 9.49 | INR 9.52 | INR 9.35 | 2.74M |
| 2026-08-04 | INR 9.46 | +1.18% | INR 9.31 | INR 9.63 | INR 9.25 | 5.80M |
| 2026-08-03 | INR 9.35 | +0.21% | INR 9.38 | INR 9.50 | INR 9.30 | 2.54M |
| 2026-07-31 | INR 9.33 | +0.54% | INR 9.28 | INR 9.40 | INR 7.70 | 5.03M |
| 2026-07-30 | INR 9.28 | -1.17% | INR 9.40 | INR 9.40 | INR 9.26 | 2.18M |
| 2026-07-29 | INR 9.39 | +0.97% | INR 9.31 | INR 9.43 | INR 9.26 | 2.29M |
| 2026-07-28 | INR 9.30 | -1.80% | INR 9.48 | INR 9.55 | INR 9.26 | 3.04M |
| 2026-07-27 | INR 9.47 | +0.74% | INR 9.42 | INR 9.67 | INR 9.41 | 2.72M |
| 2026-07-24 | INR 9.40 | +0.43% | INR 9.35 | INR 9.49 | INR 9.22 | 2.25M |
| 2026-07-23 | INR 9.36 | -1.47% | INR 9.50 | INR 9.55 | INR 9.33 | 3.07M |
| 2026-07-22 | INR 9.50 | -1.04% | INR 9.55 | INR 9.60 | INR 9.48 | 2.92M |
| 2026-07-21 | INR 9.60 | +0.31% | INR 9.58 | INR 9.65 | INR 9.47 | 2.40M |
| 2026-07-20 | INR 9.57 | -1.14% | INR 9.50 | INR 9.77 | INR 9.50 | 2.33M |
| 2026-07-17 | INR 9.68 | -0.51% | INR 9.75 | INR 9.80 | INR 9.55 | 3.20M |
| 2026-07-16 | INR 9.73 | -0.82% | INR 9.84 | INR 9.95 | INR 9.55 | 5.44M |
| 2026-07-15 | INR 9.81 | +1.87% | INR 9.65 | INR 10.18 | INR 9.60 | 10.33M |
| 2026-07-14 | INR 9.63 | -1.73% | INR 9.80 | INR 9.84 | INR 9.60 | 2.49M |
| 2026-07-13 | INR 9.80 | +2.94% | INR 9.50 | INR 9.87 | INR 9.40 | 3.93M |
| 2026-07-10 | INR 9.52 | +1.06% | INR 9.50 | INR 9.74 | INR 9.50 | 3.63M |
| 2026-07-09 | INR 9.42 | -0.63% | INR 9.48 | INR 9.68 | INR 9.40 | 3.59M |
| 2026-07-08 | INR 9.48 | -2.17% | INR 9.68 | INR 9.71 | INR 9.45 | 4.24M |
| 2026-07-07 | INR 9.69 | -1.22% | INR 9.81 | INR 9.84 | INR 9.23 | 6.06M |
| 2026-07-06 | INR 9.81 | -1.60% | INR 9.95 | INR 9.97 | INR 9.79 | 2.33M |
| 2026-07-03 | INR 9.97 | +0.61% | INR 10.02 | INR 10.05 | INR 9.86 | 3.59M |
| 2026-07-02 | INR 9.91 | +0.71% | INR 9.93 | INR 10.00 | INR 9.70 | 5.63M |
| 2026-07-01 | INR 9.84 | +0.31% | INR 9.85 | INR 10.30 | INR 9.80 | 7.47M |
| 2026-06-30 | INR 9.81 | -0.20% | INR 9.83 | INR 9.94 | INR 9.77 | 3.05M |
| 2026-06-29 | INR 9.83 | +0.10% | INR 9.82 | INR 10.23 | INR 9.70 | 6.18M |
| 2026-06-26 | INR 9.82 | 0.00% | INR 9.82 | INR 9.82 | INR 9.82 | 0 |
| 2026-06-25 | INR 9.82 | -2.58% | INR 10.11 | INR 10.15 | INR 9.75 | 6.80M |
| 2026-06-24 | INR 10.08 | -0.79% | INR 10.19 | INR 10.21 | INR 9.98 | 4.97M |
| 2026-06-23 | INR 10.16 | -2.03% | INR 10.35 | INR 10.42 | INR 10.10 | 4.63M |
| 2026-06-22 | INR 10.37 | +0.78% | INR 10.30 | INR 10.49 | INR 10.27 | 4.96M |
| 2026-06-19 | INR 10.29 | -0.77% | INR 10.37 | INR 10.45 | INR 10.19 | 6.63M |
| 2026-06-18 | INR 10.37 | +0.68% | INR 10.35 | INR 10.49 | INR 10.22 | 6.61M |
| 2026-06-17 | INR 10.30 | -0.87% | INR 10.50 | INR 10.55 | INR 10.26 | 8.51M |
| 2026-06-16 | INR 10.39 | -4.24% | INR 10.89 | INR 10.95 | INR 10.29 | 11.39M |
| 2026-06-15 | INR 10.85 | -0.55% | INR 11.30 | INR 11.40 | INR 10.75 | 10.81M |
| 2026-06-12 | INR 10.91 | +6.65% | INR 10.59 | INR 10.99 | INR 10.36 | 12.41M |
| 2026-06-11 | INR 10.23 | -0.68% | INR 10.25 | INR 10.74 | INR 10.05 | 11.03M |
| 2026-06-10 | INR 10.30 | -4.01% | INR 10.95 | INR 10.95 | INR 10.25 | 7.26M |
| 2026-06-09 | INR 10.73 | -3.51% | INR 10.93 | INR 11.36 | INR 10.57 | 18.41M |
| 2026-06-08 | INR 11.12 | -8.02% | INR 12.00 | INR 12.49 | INR 11.02 | 27.81M |
| 2026-06-05 | INR 12.09 | +4.31% | INR 12.10 | INR 13.10 | INR 11.91 | 53.09M |
| 2026-06-04 | INR 11.59 | +4.98% | INR 11.30 | INR 11.59 | INR 11.15 | 11.70M |
| 2026-06-03 | INR 11.04 | +4.94% | INR 10.65 | INR 11.04 | INR 10.57 | 14.22M |
| 2026-06-02 | INR 10.52 | +4.89% | INR 10.00 | INR 10.53 | INR 9.83 | 10.22M |
| 2026-06-01 | INR 10.03 | -3.93% | INR 10.33 | INR 10.44 | INR 10.00 | 5.42M |
| 2026-05-29 | INR 10.44 | +1.46% | INR 10.29 | INR 10.58 | INR 10.16 | 7.24M |
| 2026-05-28 | INR 10.29 | 0.00% | INR 10.29 | INR 10.29 | INR 10.29 | 0 |