BSE - Delayed Quote INR

Brand Concepts Limited (BCONCEPTS.BO)

Compare
480.05 +0.20 (+0.04%)
At close: December 27 at 2:14:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 487.40 488.20 473.75 480.05 480.05 292
Dec 26, 2024 465.00 483.80 465.00 479.85 479.85 295
Dec 24, 2024 466.00 484.85 465.00 468.55 468.55 703
Dec 23, 2024 466.95 469.45 462.10 466.65 466.65 304
Dec 20, 2024 495.00 505.00 474.00 476.30 476.30 1,333
Dec 19, 2024 481.00 499.40 481.00 486.15 486.15 1,554
Dec 18, 2024 500.00 500.00 486.75 495.15 495.15 2,014
Dec 17, 2024 500.00 502.45 481.00 490.90 490.90 3,055
Dec 16, 2024 530.00 530.00 492.00 498.85 498.85 188
Dec 13, 2024 500.00 507.10 494.60 502.95 502.95 80
Dec 12, 2024 518.00 520.05 501.80 504.75 504.75 4,002
Dec 11, 2024 501.35 526.75 501.35 520.00 520.00 3,418
Dec 10, 2024 525.00 530.00 512.60 520.45 520.45 1,409
Dec 9, 2024 535.05 548.00 515.00 522.20 522.20 2,009
Dec 6, 2024 564.00 564.00 532.30 541.15 541.15 3,065
Dec 5, 2024 548.10 560.00 530.00 553.50 553.50 886
Dec 4, 2024 559.95 559.95 530.00 543.70 543.70 1,420
Dec 3, 2024 560.05 570.00 534.05 551.60 551.60 571
Dec 2, 2024 471.20 542.70 471.20 539.60 539.60 993
Nov 29, 2024 499.65 510.00 487.15 500.20 500.20 467
Nov 28, 2024 472.80 494.00 472.80 489.75 489.75 1,147
Nov 27, 2024 480.00 486.35 464.30 472.80 472.80 2,555
Nov 26, 2024 462.00 476.30 456.20 471.45 471.45 1,502
Nov 25, 2024 449.00 463.50 442.40 459.95 459.95 2,174
Nov 22, 2024 450.00 450.00 428.10 438.75 438.75 1,357
Nov 21, 2024 465.00 465.00 433.35 439.60 439.60 732
Nov 19, 2024 436.95 454.25 432.35 443.70 443.70 3,363
Nov 18, 2024 465.00 469.05 435.00 436.95 436.95 3,409
Nov 14, 2024 484.00 484.05 446.95 455.30 455.30 2,948
Nov 13, 2024 441.00 476.35 441.00 459.05 459.05 3,750
Nov 12, 2024 487.05 494.35 427.30 467.65 467.65 10,270
Nov 11, 2024 495.25 500.10 435.00 490.85 490.85 17,850
Nov 8, 2024 529.20 538.10 521.70 528.85 528.85 729
Nov 7, 2024 539.45 551.95 531.20 537.15 537.15 967
Nov 6, 2024 600.00 600.00 526.75 548.00 548.00 706
Nov 4, 2024 538.00 544.80 528.05 529.80 529.80 2,865
Nov 1, 2024 545.65 551.90 536.00 541.25 541.25 287
Oct 31, 2024 537.55 545.15 530.00 533.20 533.20 1,890
Oct 29, 2024 560.00 560.00 525.00 528.00 528.00 1,227
Oct 28, 2024 578.60 578.60 532.20 540.95 540.95 3,509
Oct 25, 2024 540.00 565.85 534.10 558.40 558.40 2,182
Oct 24, 2024 550.00 566.85 548.05 555.25 555.25 1,979
Oct 23, 2024 558.00 577.40 547.65 564.55 564.55 1,560
Oct 22, 2024 580.00 586.50 550.00 554.45 554.45 2,732
Oct 21, 2024 593.45 593.45 569.55 576.40 576.40 496
Oct 18, 2024 608.00 608.00 569.80 596.85 596.85 429
Oct 17, 2024 580.30 592.00 577.00 583.00 583.00 3,304
Oct 16, 2024 575.65 597.15 575.65 593.65 593.65 1,619
Oct 15, 2024 610.80 610.80 575.65 579.05 579.05 1,350
Oct 14, 2024 659.90 659.90 593.50 596.90 596.90 780
Oct 11, 2024 609.95 615.00 593.30 598.15 598.15 1,677
Oct 10, 2024 698.00 698.00 596.00 600.35 600.35 5,431
Oct 9, 2024 612.45 619.90 584.60 592.40 592.40 1,392
Oct 8, 2024 690.00 690.00 600.05 605.90 605.90 1,737
Oct 7, 2024 645.00 645.00 589.90 598.00 598.00 3,977
Oct 4, 2024 700.00 700.00 620.75 624.45 624.45 755
Oct 3, 2024 633.85 652.05 620.00 623.90 623.90 942
Oct 1, 2024 661.95 661.95 633.85 643.20 643.20 965
Sep 30, 2024 654.50 683.65 644.00 649.25 649.25 795
Sep 27, 2024 660.05 666.10 651.40 654.15 654.15 1,497
Sep 26, 2024 693.00 693.00 655.00 660.05 660.05 3,107
Sep 25, 2024 680.75 690.15 665.80 686.15 686.15 1,436
Sep 24, 2024 671.35 690.00 667.85 680.75 680.75 2,979
Sep 23, 2024 659.30 679.75 653.00 671.35 671.35 1,219
Sep 20, 2024 665.90 679.55 653.00 659.20 659.20 2,845
Sep 19, 2024 676.90 682.00 652.60 661.80 661.80 4,875
Sep 18, 2024 667.00 692.70 663.15 682.35 682.35 2,585
Sep 17, 2024 714.00 714.00 656.00 672.35 672.35 1,084
Sep 16, 2024 670.40 695.95 670.40 685.10 685.10 2,682
Sep 13, 2024 679.25 705.05 664.60 670.40 670.40 2,003
Sep 12, 2024 694.10 705.90 678.05 683.50 683.50 3,523
Sep 11, 2024 719.00 719.00 691.50 693.40 693.40 568
Sep 10, 2024 718.00 721.60 690.15 695.55 695.55 4,387
Sep 9, 2024 655.00 719.90 655.00 706.15 706.15 6,475
Sep 6, 2024 722.00 729.60 681.70 687.30 687.30 7,374
Sep 5, 2024 696.60 735.00 683.45 717.15 717.15 9,414
Sep 4, 2024 650.00 725.00 627.00 692.20 692.20 6,677
Sep 3, 2024 664.55 664.65 650.55 655.90 655.90 732
Sep 2, 2024 660.00 694.85 656.80 662.65 662.65 5,975
Aug 30, 2024 660.00 671.65 635.25 666.80 666.80 1,749
Aug 29, 2024 668.75 677.90 642.00 652.80 652.80 3,556
Aug 28, 2024 701.05 701.05 665.00 672.15 672.15 3,596
Aug 26, 2024 707.50 711.55 652.75 661.45 661.45 3,500
Aug 23, 2024 655.00 696.75 654.55 690.10 690.10 9,534
Aug 22, 2024 608.20 698.20 607.40 647.35 647.35 21,254
Aug 21, 2024 627.45 627.45 596.85 606.85 606.85 1,358
Aug 20, 2024 610.00 636.75 609.05 615.15 615.15 2,630
Aug 19, 2024 610.00 619.00 601.15 614.90 614.90 2,901
Aug 16, 2024 586.60 610.00 562.35 603.40 603.40 6,318
Aug 14, 2024 570.00 581.60 552.05 578.90 578.90 2,251
Aug 13, 2024 565.60 583.95 555.60 570.25 570.25 8,485
Aug 12, 2024 598.15 599.95 567.00 578.60 578.60 6,829
Aug 9, 2024 593.60 596.60 584.40 596.10 596.10 149
Aug 8, 2024 584.80 599.85 575.50 593.15 593.15 2,476
Aug 7, 2024 586.55 593.60 567.45 584.80 584.80 2,492
Aug 6, 2024 570.40 579.20 548.35 553.10 553.10 1,249
Aug 5, 2024 589.90 589.90 560.00 564.05 564.05 6,513
Aug 2, 2024 590.00 601.25 582.55 586.35 586.35 1,124
Aug 1, 2024 604.60 604.60 590.15 595.30 595.30 2,565
Jul 31, 2024 602.50 610.35 593.65 596.55 596.55 688
Jul 30, 2024 617.00 623.95 599.95 602.10 602.10 3,181
Jul 29, 2024 624.95 624.95 592.70 615.75 615.75 5,176
Jul 26, 2024 583.00 618.10 583.00 604.60 604.60 4,565
Jul 25, 2024 628.15 635.45 590.45 596.65 596.65 6,473
Jul 24, 2024 589.95 622.15 589.30 619.80 619.80 851
Jul 23, 2024 572.00 591.70 547.90 581.25 581.25 3,729
Jul 22, 2024 565.00 598.35 565.00 584.00 584.00 653
Jul 19, 2024 610.00 610.00 571.00 576.35 576.35 5,999
Jul 18, 2024 599.75 609.95 594.75 603.45 603.45 1,415
Jul 16, 2024 628.00 628.00 586.00 599.75 599.75 3,503
Jul 15, 2024 582.00 606.30 582.00 598.45 598.45 6,176
Jul 12, 2024 599.90 603.70 592.15 594.80 594.80 692
Jul 11, 2024 627.00 627.00 586.00 595.15 595.15 4,879
Jul 10, 2024 630.00 630.00 598.70 609.95 609.95 937
Jul 9, 2024 629.95 635.25 612.95 615.70 615.70 4,040
Jul 8, 2024 603.15 617.55 574.60 610.20 610.20 9,028
Jul 5, 2024 613.00 625.00 595.00 601.40 601.40 1,966
Jul 4, 2024 636.00 636.00 603.35 608.75 608.75 5,277
Jul 3, 2024 652.95 652.95 594.85 621.00 621.00 8,101
Jul 2, 2024 653.35 659.20 594.30 602.35 602.35 10,988
Jul 1, 2024 675.00 677.40 642.00 655.30 655.30 3,070
Jun 28, 2024 666.55 688.00 660.70 668.10 668.10 2,149
Jun 27, 2024 688.95 689.00 650.00 655.40 655.40 3,003
Jun 26, 2024 689.00 689.00 673.80 676.20 676.20 2,371
Jun 25, 2024 685.60 686.10 674.55 683.40 683.40 461
Jun 24, 2024 668.65 681.95 664.35 676.60 676.60 1,319
Jun 21, 2024 625.00 680.10 625.00 662.45 662.45 3,683
Jun 20, 2024 655.00 663.95 630.15 637.50 637.50 5,147
Jun 19, 2024 693.60 693.60 648.00 650.05 650.05 1,793
Jun 18, 2024 664.00 684.20 662.40 676.40 676.40 3,041
Jun 14, 2024 661.05 686.45 658.05 663.50 663.50 3,199
Jun 13, 2024 681.00 686.10 668.30 674.50 674.50 3,496
Jun 12, 2024 670.00 699.60 661.95 685.40 685.40 3,604
Jun 11, 2024 682.45 705.90 679.55 685.00 685.00 1,353
Jun 10, 2024 728.00 733.00 673.70 679.25 679.25 6,444
Jun 7, 2024 693.00 751.00 680.00 722.60 722.60 6,283
Jun 6, 2024 685.05 704.45 682.00 694.15 694.15 1,528
Jun 5, 2024 641.85 699.00 618.65 676.30 676.30 4,281
Jun 4, 2024 626.00 656.65 620.00 642.70 642.70 5,867
Jun 3, 2024 700.00 700.00 648.80 661.65 661.65 6,305
May 31, 2024 635.00 640.20 601.45 638.50 638.50 2,911
May 30, 2024 619.90 619.90 593.25 609.75 609.75 1,305
May 29, 2024 620.05 645.00 620.05 620.50 620.50 8,608
May 28, 2024 687.00 721.00 652.65 652.65 652.65 5,094
May 27, 2024 728.00 728.00 684.55 687.00 687.00 2,878
May 24, 2024 700.00 713.35 690.00 693.45 693.45 876
May 23, 2024 716.20 734.10 712.00 714.55 714.55 803
May 22, 2024 781.55 781.55 727.90 728.00 728.00 2,292
May 21, 2024 755.00 773.05 751.25 766.20 766.20 1,041
May 17, 2024 728.95 728.95 704.30 720.45 720.45 2,654
May 16, 2024 700.00 704.00 671.10 700.60 700.60 1,755
May 15, 2024 650.30 712.50 650.30 670.90 670.90 3,823
May 14, 2024 654.90 678.80 636.70 678.80 678.80 2,251
May 13, 2024 680.90 680.90 646.50 646.50 646.50 8,212
May 10, 2024 700.00 700.00 665.00 680.50 680.50 786
May 9, 2024 734.80 734.80 671.30 678.75 678.75 1,003
May 8, 2024 705.00 705.75 690.85 701.10 701.10 1,328
May 7, 2024 705.00 710.05 688.30 708.65 708.65 4,488
May 6, 2024 751.00 751.00 700.00 703.20 703.20 1,919
May 3, 2024 726.20 730.00 715.00 718.30 718.30 997
May 2, 2024 731.50 746.90 724.00 726.20 726.20 1,153
Apr 30, 2024 778.00 778.00 720.00 731.00 731.00 1,492
Apr 29, 2024 762.45 762.45 732.55 746.05 746.05 301
Apr 26, 2024 770.00 780.90 737.20 747.50 747.50 3,375
Apr 25, 2024 784.50 785.00 765.05 769.10 769.10 1,089
Apr 24, 2024 805.00 805.00 765.50 766.20 766.20 570
Apr 23, 2024 788.00 790.00 765.20 771.20 771.20 1,456
Apr 22, 2024 790.00 805.00 770.00 788.15 788.15 803
Apr 19, 2024 779.00 779.00 748.00 774.95 774.95 1,967
Apr 18, 2024 770.00 814.50 770.00 773.30 773.30 1,538
Apr 16, 2024 761.00 792.00 754.45 779.95 779.95 3,549
Apr 15, 2024 720.00 755.00 716.70 754.45 754.45 4,179
Apr 12, 2024 740.00 747.25 725.00 739.05 739.05 1,704
Apr 10, 2024 737.90 750.00 720.20 730.00 730.00 355
Apr 9, 2024 741.95 745.00 720.00 731.40 731.40 1,059
Apr 8, 2024 749.85 749.85 715.05 727.40 727.40 1,580
Apr 5, 2024 747.00 768.40 711.50 745.40 745.40 1,519
Apr 4, 2024 723.00 750.00 723.00 747.00 747.00 312
Apr 3, 2024 704.00 717.95 701.00 717.35 717.35 546
Apr 2, 2024 739.00 739.00 683.25 703.10 703.10 1,875
Apr 1, 2024 653.15 719.80 653.15 714.95 714.95 233
Mar 28, 2024 715.00 716.00 680.00 686.40 686.40 1,102
Mar 27, 2024 719.95 755.00 691.00 715.00 715.00 642
Mar 26, 2024 755.00 755.00 720.90 720.95 720.95 1,526
Mar 22, 2024 752.00 769.85 749.00 758.80 758.80 489
Mar 21, 2024 760.00 779.85 748.90 752.65 752.65 510
Mar 20, 2024 725.20 750.00 725.20 748.00 748.00 721
Mar 19, 2024 730.00 749.10 730.00 748.95 748.95 92
Mar 18, 2024 745.50 745.50 718.00 718.00 718.00 67
Mar 15, 2024 748.80 748.80 730.00 730.00 730.00 1,157
Mar 14, 2024 724.25 724.25 707.00 716.00 716.00 356
Mar 13, 2024 717.00 738.00 711.00 722.00 722.00 1,243
Mar 12, 2024 735.15 763.00 715.00 717.00 717.00 1,235
Mar 11, 2024 731.00 740.00 730.00 733.80 733.80 2,591
Mar 7, 2024 754.80 755.00 729.10 731.10 731.10 1,136
Mar 6, 2024 740.00 740.00 725.00 740.00 740.00 15
Mar 5, 2024 735.00 755.50 728.10 740.70 740.70 2,670
Mar 4, 2024 752.00 752.00 734.85 736.95 736.95 2,587
Mar 1, 2024 759.95 764.90 740.00 740.55 740.55 501
Feb 29, 2024 733.45 761.40 720.00 734.70 734.70 212
Feb 28, 2024 735.00 735.00 717.00 733.45 733.45 1,481
Feb 27, 2024 759.90 759.90 720.00 736.60 736.60 3,733
Feb 26, 2024 780.00 780.00 740.10 747.30 747.30 969
Feb 23, 2024 770.00 800.00 770.00 772.25 772.25 2,531
Feb 22, 2024 811.00 811.00 766.25 773.70 773.70 6,485
Feb 21, 2024 819.70 844.00 790.00 806.55 806.55 3,321
Feb 20, 2024 795.00 804.95 760.00 804.75 804.75 3,293
Feb 19, 2024 730.00 767.00 720.30 767.00 767.00 4,202
Feb 16, 2024 734.90 738.00 700.00 730.50 730.50 6,725
Feb 15, 2024 757.90 757.90 720.10 721.05 721.05 6,119
Feb 14, 2024 707.00 761.80 696.20 757.95 757.95 6,621
Feb 13, 2024 732.25 784.00 732.25 732.25 732.25 10,034
Feb 12, 2024 770.75 789.85 770.75 770.75 770.75 2,617
Feb 9, 2024 811.30 847.00 811.30 811.30 811.30 6,227
Feb 8, 2024 909.95 930.00 853.95 853.95 853.95 1,803
Feb 7, 2024 888.30 909.00 852.00 898.85 898.85 2,112
Feb 6, 2024 899.00 899.00 855.10 880.35 880.35 1,639
Feb 5, 2024 874.00 899.00 850.00 877.00 877.00 3,058
Feb 2, 2024 855.60 884.00 850.55 874.00 874.00 1,432
Feb 1, 2024 929.00 929.00 855.00 872.95 872.95 4,709
Jan 31, 2024 933.95 933.95 880.00 889.75 889.75 3,817
Jan 30, 2024 948.95 948.95 857.95 903.10 903.10 12,764
Jan 29, 2024 954.95 961.25 899.15 930.45 930.45 18,337
Jan 25, 2024 830.00 883.50 830.00 873.90 873.90 972
Jan 24, 2024 870.00 870.00 835.00 846.90 846.90 1,919
Jan 23, 2024 905.00 905.00 838.10 846.10 846.10 1,898
Jan 19, 2024 907.00 910.00 870.00 871.80 871.80 2,036
Jan 17, 2024 850.15 874.50 810.00 830.60 830.60 2,469
Jan 16, 2024 805.00 833.45 805.00 833.45 833.45 2,063
Jan 15, 2024 812.00 815.00 778.00 793.80 793.80 4,452
Jan 12, 2024 765.05 776.20 765.05 776.20 776.20 2,204
Jan 11, 2024 750.10 780.55 750.10 761.00 761.00 4,453
Jan 10, 2024 777.00 777.30 762.25 765.30 765.30 1,766
Jan 9, 2024 757.00 785.00 757.00 762.10 762.10 12,050
Jan 8, 2024 782.90 782.90 772.20 772.20 772.20 5,128
Jan 5, 2024 787.95 787.95 771.05 787.95 787.95 3,339
Jan 4, 2024 772.00 782.00 772.00 772.50 772.50 3,131
Jan 3, 2024 773.40 773.40 769.95 771.00 771.00 3,403
Jan 2, 2024 764.05 774.00 759.95 759.95 759.95 2,047
Jan 1, 2024 752.00 764.00 750.00 764.00 764.00 7,948
Dec 29, 2023 771.00 771.00 764.70 765.00 765.00 2,152
Dec 28, 2023 780.30 780.30 780.30 780.30 780.30 11,955
Dec 27, 2023 796.20 796.20 796.20 796.20 796.20 1,193