BSE - Delayed Quote INR
Brandbucket Media & Technology Ltd (BRANDBUCKT.BO)
4.9000
0.0000
(0.00%)
At close: April 15 at 3:12:19 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 4.9000 | 4.9000 | 4.5500 | 4.9000 | 4.9000 | 72,000 |
| Apr 11, 2025 | 4.4900 | 4.6700 | 4.4900 | 4.6700 | 4.6700 | 78,000 |
| Apr 9, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 34,000 |
| Apr 8, 2025 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 14,000 |
| Apr 7, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 12,000 |
| Apr 4, 2025 | 4.8500 | 4.8800 | 4.8500 | 4.8500 | 4.8500 | 46,000 |
| Apr 3, 2025 | 4.9200 | 5.0200 | 4.9200 | 4.9400 | 4.9400 | 76,000 |
| Apr 2, 2025 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 24,000 |
| Apr 1, 2025 | 5.1100 | 5.1200 | 5.1000 | 5.1200 | 5.1200 | 26,000 |
| Mar 28, 2025 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 12,000 |
| Mar 27, 2025 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 34,000 |
| Mar 26, 2025 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 20,000 |
| Mar 25, 2025 | 5.4100 | 5.4100 | 5.3200 | 5.3200 | 5.3200 | 12,000 |
| Mar 24, 2025 | 5.6400 | 5.6400 | 5.4200 | 5.4200 | 5.4200 | 136,000 |
| Mar 21, 2025 | 5.5600 | 5.5600 | 5.5300 | 5.5300 | 5.5300 | 66,000 |
| Mar 20, 2025 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 168,000 |
| Mar 19, 2025 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 44,000 |
| Mar 18, 2025 | 5.8800 | 5.8800 | 5.8600 | 5.8600 | 5.8600 | 36,000 |
| Mar 17, 2025 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 4,000 |
| Mar 12, 2025 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 10,000 |
| Mar 11, 2025 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 6,000 |
| Mar 10, 2025 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 8,000 |
| Mar 7, 2025 | 6.3500 | 6.3500 | 6.3300 | 6.3300 | 6.3300 | 40,000 |
| Mar 6, 2025 | 6.3800 | 6.5000 | 6.3800 | 6.4500 | 6.4500 | 46,000 |
| Mar 5, 2025 | 6.4700 | 6.4700 | 6.3500 | 6.3800 | 6.3800 | 54,000 |
| Mar 4, 2025 | 6.3800 | 6.5800 | 6.0700 | 6.4700 | 6.4700 | 42,000 |
| Mar 3, 2025 | 6.3200 | 6.4700 | 5.8900 | 6.3800 | 6.3800 | 44,000 |
| Feb 28, 2025 | 6.0000 | 6.2000 | 5.7000 | 6.2000 | 6.2000 | 42,000 |
| Feb 27, 2025 | 6.1000 | 6.1000 | 5.7500 | 6.0000 | 6.0000 | 42,000 |
| Feb 25, 2025 | 5.7600 | 5.8500 | 5.4500 | 5.8500 | 5.8500 | 38,000 |
| Feb 24, 2025 | 5.2400 | 5.7700 | 5.2400 | 5.5800 | 5.5800 | 64,000 |
| Feb 21, 2025 | 5.9000 | 5.9000 | 5.5100 | 5.5100 | 5.5100 | 114,000 |
| Feb 20, 2025 | 5.7900 | 5.8200 | 5.7900 | 5.7900 | 5.7900 | 134,000 |
| Feb 19, 2025 | 6.0900 | 6.7300 | 6.0900 | 6.0900 | 6.0900 | 176,000 |
| Feb 18, 2025 | 6.5000 | 6.5000 | 6.4100 | 6.4100 | 6.4100 | 54,000 |
| Feb 17, 2025 | 6.7900 | 6.8500 | 6.7400 | 6.7400 | 6.7400 | 42,000 |
| Feb 14, 2025 | 6.9500 | 7.2200 | 6.9300 | 7.0900 | 7.0900 | 50,000 |
| Feb 13, 2025 | 7.3500 | 7.3900 | 7.2100 | 7.2900 | 7.2900 | 244,000 |
| Feb 12, 2025 | 6.6800 | 7.3400 | 6.6800 | 7.0800 | 7.0800 | 82,000 |
| Feb 11, 2025 | 6.8500 | 7.4800 | 6.8100 | 7.0200 | 7.0200 | 614,000 |
| Feb 10, 2025 | 7.1600 | 7.4900 | 7.1600 | 7.1600 | 7.1600 | 316,000 |
| Feb 7, 2025 | 7.5300 | 8.3100 | 7.5300 | 7.5300 | 7.5300 | 862,000 |
| Feb 6, 2025 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | 94,000 |
| Feb 5, 2025 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | 186,000 |
| Feb 4, 2025 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | 544,000 |
| Feb 3, 2025 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | 430,000 |
| Feb 1, 2025 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 162,000 |
| Jan 31, 2025 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | 20,000 |
| Jan 30, 2025 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 512,000 |
| Jan 29, 2025 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | 4,000 |
| Jan 28, 2025 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 132,000 |
| Jan 27, 2025 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 676,000 |
| Jan 24, 2025 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | 502,000 |
| Jan 23, 2025 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | 14,000 |
| Jan 22, 2025 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | 100,000 |
| Jan 21, 2025 | 11.9600 | 12.1900 | 11.9500 | 11.9500 | 11.9500 | 358,000 |
| Jan 20, 2025 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | 714,000 |
| Jan 17, 2025 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | 588,000 |
| Jan 16, 2025 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | 344,000 |
| Jan 15, 2025 | 11.2800 | 11.5000 | 11.1000 | 11.5000 | 11.5000 | 98,000 |
| Jan 14, 2025 | 11.1000 | 11.2800 | 11.1000 | 11.2800 | 11.2800 | 126,000 |
| Jan 13, 2025 | 10.7000 | 11.1000 | 10.7000 | 11.1000 | 11.1000 | 38,000 |
| Jan 10, 2025 | 10.4700 | 10.8900 | 10.4700 | 10.8900 | 10.8900 | 38,000 |
| Jan 9, 2025 | 10.4700 | 10.6800 | 10.4700 | 10.6800 | 10.6800 | 74,000 |
| Jan 8, 2025 | 10.6800 | 10.6900 | 10.6800 | 10.6800 | 10.6800 | 34,000 |
| Jan 7, 2025 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10,000 |
| Jan 6, 2025 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | 8,000 |
| Jan 3, 2025 | 11.5600 | 11.5600 | 11.3300 | 11.3300 | 11.3300 | 24,000 |
| Jan 2, 2025 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | 8,000 |
| Jan 1, 2025 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | 10,000 |
| Dec 31, 2024 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | 14,000 |
| Dec 30, 2024 | 12.5200 | 12.5200 | 12.2700 | 12.2700 | 12.2700 | 10,000 |