Brightcom Group Ltd. - BCG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.35	11.05	11.05	11.36	10.91	8.45M
February 19, 2026	11.95	11.4	11.4	12.19	11.31	9.57M
February 18, 2026	12.3	11.89	11.89	12.4	11.57	9.77M
February 17, 2026	12	12.21	12.21	12.44	11.94	11.74M
February 16, 2026	14.15	11.95	11.95	14.18	11.85	35.77M
February 13, 2026	14.07	13.52	13.52	14.09	13.35	17.46M
February 12, 2026	14.76	14.23	14.23	15.1	13.65	61.61M
February 11, 2026	12.48	14.19	14.19	14.4	12.37	77.97M
February 10, 2026	10.97	12.04	12.04	12.4	10.85	34.63M
February 09, 2026	10.76	10.82	10.82	10.94	10.64	4.71M
February 06, 2026	10.75	10.68	10.68	10.75	10.5	5.54M
February 05, 2026	10.3	10.91	10.91	11.21	10.16	7.89M
February 04, 2026	10.5	10.31	10.31	10.59	10.3	5.86M
February 03, 2026	11.14	10.59	10.59	11.45	10.45	13.77M
February 02, 2026	10.72	10.23	10.23	10.72	9.95	9.08M
February 01, 2026	9.25	10.5	10.5	11.04	9.25	37.61M
January 30, 2026	8.95	9.2	9.2	9.28	8.7	8.7M
January 29, 2026	9.35	8.95	8.95	9.36	8.81	7.78M
January 28, 2026	8.65	9.3	9.3	9.44	8.65	12.9M
January 27, 2026	8.75	8.64	8.64	8.89	8.61	8.49M
January 23, 2026	9.21	8.94	8.94	9.3	8.88	6.26M
January 22, 2026	9.08	9.14	9.14	9.24	8.95	4.2M
January 21, 2026	9.1	8.98	8.98	9.4	8.9	8.32M
January 20, 2026	9.4	9.15	9.15	9.71	9.06	10.3M
January 19, 2026	9.68	9.42	9.42	9.73	9.31	6.17M
January 16, 2026	9.8	9.64	9.64	9.95	9.56	6.49M
January 14, 2026	9.88	9.82	9.82	9.95	9.72	4.78M
January 13, 2026	9.95	9.9	9.9	10.19	9.75	6.96M
January 12, 2026	10.01	9.84	9.84	10.03	9.65	8.15M
January 09, 2026	10.22	10.01	10.01	10.23	9.98	6.64M
January 08, 2026	10.41	10.25	10.25	10.45	10.2	3.83M
January 07, 2026	10.4	10.41	10.41	10.52	10.3	3.41M
January 06, 2026	10.65	10.39	10.39	10.65	10.35	4.37M
January 05, 2026	10.5	10.62	10.62	10.67	10.42	5.13M
January 02, 2026	10.64	10.55	10.55	10.75	10.48	5.13M
January 01, 2026	10.8	10.62	10.62	10.8	10.47	4.04M
December 31, 2025	10.21	10.53	10.53	10.68	10.15	8.01M
December 30, 2025	10.39	10.17	10.17	10.41	10.15	3.87M
December 29, 2025	10.61	10.32	10.32	10.65	10.29	5.55M
December 26, 2025	10.52	10.4	10.4	10.53	10.34	4.89M
December 24, 2025	10.6	10.48	10.48	10.7	10.35	11.05M
December 23, 2025	11.28	10.76	10.76	11.29	10.72	7.26M
December 22, 2025	11	11.21	11.21	11.25	10.84	6.12M
December 19, 2025	10.55	10.89	10.89	11.35	10.52	11.77M
December 18, 2025	10.8	10.5	10.5	10.8	10.42	7.46M
December 17, 2025	11.39	10.81	10.81	11.39	10.77	4.56M
December 16, 2025	11.25	11	11	11.25	10.96	3.78M
December 15, 2025	11.19	11.25	11.25	11.32	11.02	4.18M
December 12, 2025	11.05	11.19	11.19	11.26	11	5.92M
December 11, 2025	11.53	11.03	11.03	11.53	11	6.58M
December 10, 2025	11.51	11.4	11.4	11.6	11.32	4.36M
December 09, 2025	11.08	11.39	11.39	11.58	10.8	9.42M
December 08, 2025	11.63	11.1	11.1	12.08	10.98	11.88M
December 05, 2025	11.62	11.41	11.41	11.7	11.36	4.64M
December 04, 2025	11.98	11.67	11.67	12.02	11.62	4.83M
December 03, 2025	12.07	11.79	11.79	12.14	11.71	5.58M
December 02, 2025	12.38	12.07	12.07	12.38	11.96	6.08M
December 01, 2025	12.53	12.39	12.39	12.84	12.31	9.72M
November 28, 2025	12.9	12.93	12.93	13.29	12.81	6.32M
November 27, 2025	12.96	12.81	12.81	13.03	12.75	5.26M

Brightcom Group Ltd. (BCG.NS) NSE