BSE - Delayed Quote INR
Bright Brothers Limited (BRIGHTBR.BO)
293.80
-6.85
(-2.28%)
At close: 3:29:22 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 24, 2025 | 299.00 | 299.10 | 290.55 | 293.80 | 293.80 | 1,865 |
| Apr 23, 2025 | 301.95 | 309.95 | 295.00 | 300.65 | 300.65 | 4,278 |
| Apr 22, 2025 | 301.80 | 304.00 | 294.25 | 299.20 | 299.20 | 4,134 |
| Apr 21, 2025 | 298.00 | 304.95 | 287.30 | 303.95 | 303.95 | 2,951 |
| Apr 17, 2025 | 301.00 | 305.00 | 292.05 | 296.05 | 296.05 | 2,296 |
| Apr 16, 2025 | 302.50 | 302.50 | 287.05 | 291.75 | 291.75 | 1,279 |
| Apr 15, 2025 | 280.05 | 304.70 | 280.05 | 291.90 | 291.90 | 3,941 |
| Apr 11, 2025 | 277.20 | 289.00 | 275.00 | 280.00 | 280.00 | 3,445 |
| Apr 9, 2025 | 294.00 | 294.00 | 265.00 | 273.80 | 273.80 | 2,880 |
| Apr 8, 2025 | 293.00 | 293.00 | 270.00 | 286.95 | 286.95 | 3,018 |
| Apr 7, 2025 | 270.05 | 288.95 | 267.90 | 274.70 | 274.70 | 9,963 |
| Apr 4, 2025 | 295.00 | 301.00 | 283.35 | 297.65 | 297.65 | 5,391 |
| Apr 3, 2025 | 291.00 | 300.00 | 289.00 | 295.65 | 295.65 | 6,304 |
| Apr 2, 2025 | 301.00 | 301.00 | 286.85 | 290.00 | 290.00 | 5,372 |
| Apr 1, 2025 | 294.00 | 295.05 | 278.55 | 294.65 | 294.65 | 10,531 |
| Mar 28, 2025 | 294.50 | 296.95 | 275.55 | 287.45 | 287.45 | 9,139 |
| Mar 27, 2025 | 285.10 | 293.00 | 282.05 | 287.40 | 287.40 | 2,960 |
| Mar 26, 2025 | 291.55 | 298.00 | 280.55 | 283.70 | 283.70 | 10,844 |
| Mar 25, 2025 | 309.00 | 309.00 | 289.00 | 292.95 | 292.95 | 12,012 |
| Mar 24, 2025 | 309.00 | 309.00 | 294.10 | 304.10 | 304.10 | 12,372 |
| Mar 21, 2025 | 297.10 | 309.00 | 289.85 | 303.10 | 303.10 | 9,352 |
| Mar 20, 2025 | 312.10 | 312.10 | 292.10 | 295.85 | 295.85 | 8,732 |
| Mar 19, 2025 | 289.00 | 297.25 | 281.00 | 297.25 | 297.25 | 5,595 |
| Mar 18, 2025 | 306.00 | 306.00 | 279.50 | 283.10 | 283.10 | 14,875 |
| Mar 17, 2025 | 307.80 | 312.00 | 291.20 | 294.20 | 294.20 | 5,785 |
| Mar 13, 2025 | 299.25 | 308.90 | 291.05 | 297.90 | 297.90 | 5,707 |
| Mar 12, 2025 | 305.00 | 321.45 | 296.05 | 299.25 | 299.25 | 10,428 |
| Mar 11, 2025 | 307.00 | 319.00 | 300.05 | 309.45 | 309.45 | 4,551 |
| Mar 10, 2025 | 329.00 | 329.00 | 312.65 | 312.65 | 312.65 | 2,859 |
| Mar 7, 2025 | 324.00 | 335.50 | 320.00 | 329.10 | 329.10 | 5,693 |
| Mar 6, 2025 | 312.00 | 322.00 | 303.10 | 319.55 | 319.55 | 3,671 |
| Mar 5, 2025 | 295.00 | 307.90 | 295.00 | 307.90 | 307.90 | 2,714 |
| Mar 4, 2025 | 288.05 | 305.95 | 277.05 | 293.25 | 293.25 | 6,073 |
| Mar 3, 2025 | 303.10 | 319.50 | 291.35 | 291.40 | 291.40 | 18,483 |
| Feb 28, 2025 | 328.20 | 328.20 | 306.00 | 306.65 | 306.65 | 5,422 |
| Feb 27, 2025 | 330.10 | 339.00 | 319.00 | 321.75 | 321.75 | 2,645 |
| Feb 25, 2025 | 345.00 | 354.50 | 324.55 | 329.90 | 329.90 | 4,159 |
| Feb 24, 2025 | 363.00 | 368.95 | 338.20 | 338.20 | 338.20 | 6,821 |
| Feb 21, 2025 | 344.00 | 356.00 | 342.90 | 356.00 | 356.00 | 13,897 |
| Feb 20, 2025 | 330.00 | 340.85 | 330.00 | 339.05 | 339.05 | 16,324 |
| Feb 19, 2025 | 305.05 | 324.65 | 305.05 | 324.65 | 324.65 | 9,232 |
| Feb 18, 2025 | 303.20 | 316.95 | 299.05 | 309.20 | 309.20 | 3,815 |
| Feb 17, 2025 | 321.00 | 332.60 | 301.00 | 311.65 | 311.65 | 18,458 |
| Feb 14, 2025 | 337.25 | 337.25 | 310.00 | 316.80 | 316.80 | 11,015 |
| Feb 13, 2025 | 336.00 | 369.90 | 325.30 | 336.25 | 336.25 | 13,806 |
| Feb 12, 2025 | 343.15 | 364.00 | 343.15 | 343.15 | 343.15 | 18,489 |
| Feb 11, 2025 | 427.00 | 427.00 | 381.25 | 381.25 | 381.25 | 17,982 |
| Feb 10, 2025 | 423.70 | 427.00 | 404.10 | 423.60 | 423.60 | 6,391 |
| Feb 7, 2025 | 416.00 | 427.00 | 410.00 | 415.35 | 415.35 | 4,393 |
| Feb 6, 2025 | 422.05 | 433.20 | 412.50 | 414.00 | 414.00 | 2,264 |
| Feb 5, 2025 | 425.85 | 438.75 | 420.05 | 424.95 | 424.95 | 3,156 |
| Feb 4, 2025 | 418.60 | 433.00 | 410.10 | 425.85 | 425.85 | 5,258 |
| Feb 3, 2025 | 402.05 | 420.00 | 402.05 | 409.15 | 409.15 | 4,848 |
| Feb 1, 2025 | 436.25 | 445.00 | 411.00 | 414.05 | 414.05 | 4,926 |
| Jan 31, 2025 | 420.45 | 440.15 | 420.15 | 436.25 | 436.25 | 13,233 |
| Jan 30, 2025 | 414.00 | 429.40 | 404.50 | 410.15 | 410.15 | 15,132 |
| Jan 29, 2025 | 378.00 | 410.00 | 378.00 | 406.15 | 406.15 | 18,145 |
| Jan 28, 2025 | 387.95 | 394.40 | 340.65 | 377.05 | 377.05 | 21,048 |
| Jan 27, 2025 | 383.80 | 392.00 | 362.20 | 375.45 | 375.45 | 15,637 |
| Jan 24, 2025 | 405.20 | 422.60 | 394.20 | 399.00 | 399.00 | 14,756 |
| Jan 23, 2025 | 416.35 | 432.00 | 401.00 | 408.40 | 408.40 | 7,076 |
| Jan 22, 2025 | 447.00 | 459.95 | 402.80 | 416.30 | 416.30 | 12,161 |
| Jan 21, 2025 | 444.00 | 467.95 | 421.10 | 444.50 | 444.50 | 20,132 |
| Jan 20, 2025 | 418.15 | 449.00 | 410.20 | 430.00 | 430.00 | 7,551 |
| Jan 17, 2025 | 400.25 | 429.00 | 400.25 | 418.10 | 418.10 | 8,942 |
| Jan 16, 2025 | 420.00 | 434.90 | 397.50 | 409.25 | 409.25 | 12,243 |
| Jan 15, 2025 | 436.05 | 436.25 | 412.25 | 419.85 | 419.85 | 10,371 |
| Jan 14, 2025 | 430.00 | 445.00 | 417.80 | 438.60 | 438.60 | 13,829 |
| Jan 13, 2025 | 466.95 | 476.80 | 416.15 | 423.00 | 423.00 | 28,660 |
| Jan 10, 2025 | 483.05 | 493.50 | 450.00 | 462.35 | 462.35 | 28,907 |
| Jan 9, 2025 | 484.40 | 495.00 | 462.05 | 473.55 | 473.55 | 33,180 |
| Jan 8, 2025 | 432.10 | 465.00 | 432.10 | 460.10 | 460.10 | 47,684 |
| Jan 7, 2025 | 399.95 | 432.40 | 398.00 | 426.05 | 426.05 | 35,025 |
| Jan 6, 2025 | 431.65 | 440.20 | 389.00 | 393.10 | 393.10 | 37,235 |
| Jan 3, 2025 | 440.10 | 447.00 | 427.30 | 431.60 | 431.60 | 5,919 |
| Jan 2, 2025 | 446.45 | 468.70 | 420.00 | 447.75 | 447.75 | 19,434 |
| Jan 1, 2025 | 432.10 | 444.00 | 428.00 | 435.55 | 435.55 | 6,186 |
| Dec 31, 2024 | 424.00 | 440.00 | 386.10 | 431.65 | 431.65 | 12,557 |
| Dec 30, 2024 | 444.00 | 444.00 | 410.00 | 418.20 | 418.20 | 12,611 |