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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	12.9	12.9	12.9	13	12.85	3.46M
November 25, 2025	12.91	12.9	12.9	13.06	12.8	5.83M
November 24, 2025	13.06	13.08	13.08	13.17	12.88	4.84M
November 21, 2025	12.91	13	13	13.1	12.76	6.33M
November 19, 2025	13.32	13	13	13.41	12.92	9.85M
November 18, 2025	14.05	13.32	13.32	14.05	13.15	9.79M
November 17, 2025	14.7	14.1	14.1	14.84	13.97	14.76M
November 14, 2025	14.04	14.03	14.03	14.31	13.82	8.77M
November 13, 2025	13.25	14.01	14.01	14.8	13.21	15M
November 12, 2025	13.45	13.31	13.31	13.49	13.23	5.59M
November 11, 2025	12.9	13.43	13.43	13.5	12.7	9.12M
November 10, 2025	13.17	12.89	12.89	13.17	12.85	3.71M
November 07, 2025	12.72	13.11	13.11	13.33	12.5	10.2M
November 06, 2025	13.15	12.72	12.72	13.21	12.66	8.45M
November 04, 2025	13.48	13.21	13.21	13.48	13.17	6.6M
November 03, 2025	13.45	13.48	13.48	13.7	13.37	4.89M
October 31, 2025	13.85	13.59	13.59	14	13.55	4.17M
October 30, 2025	14.06	13.7	13.7	14.11	13.56	5.65M
October 29, 2025	13.61	14.06	14.06	14.2	13.45	7.77M
October 28, 2025	13.45	13.62	13.62	13.84	13.39	8.94M
October 27, 2025	13.43	13.31	13.31	13.5	13.23	4.17M
October 24, 2025	13.44	13.37	13.37	13.6	13.14	5.85M
October 23, 2025	13.56	13.44	13.44	13.66	13.4	4.64M
October 21, 2025	13.55	13.56	13.56	13.74	13.51	1.31M
October 20, 2025	13.61	13.45	13.45	13.82	13.39	3.81M
October 17, 2025	13.72	13.52	13.52	13.77	13.5	4.15M
October 16, 2025	13.92	13.68	13.68	13.98	13.65	4.42M
October 15, 2025	13.84	13.86	13.86	14.3	13.77	7.23M
October 14, 2025	14.05	13.78	13.78	14.09	13.68	6.23M
October 13, 2025	14.35	14.02	14.02	14.4	13.95	5.8M
October 10, 2025	14.49	14.43	14.43	14.62	14.28	5.81M
October 09, 2025	14.71	14.35	14.35	14.71	14.2	8.82M
October 08, 2025	14	14.75	14.75	15.11	14	29.38M
October 07, 2025	13.58	13.05	13.05	13.8	12.96	10.47M
October 06, 2025	14.02	13.58	13.58	14.08	13.51	6.01M
October 03, 2025	14.06	14.01	14.01	14.1	13.92	3.93M
October 01, 2025	14.03	14.05	14.05	14.2	13.85	3.63M
September 30, 2025	14.14	13.89	13.89	14.14	13.8	4.26M
September 29, 2025	14.49	13.95	13.95	14.49	13.85	6.93M
September 26, 2025	14.49	14.22	14.22	14.59	14.2	9.89M
September 25, 2025	14.4	14.93	14.93	14.93	14.31	9.95M
September 24, 2025	14.42	14.22	14.22	14.6	14.18	6.2M
September 23, 2025	15.07	14.62	14.62	15.07	14.57	5.14M
September 22, 2025	14.9	14.74	14.74	15.1	14.7	8.73M
September 19, 2025	15.26	14.9	14.9	15.3	14.71	12.38M
September 18, 2025	15.49	15.26	15.26	15.49	15.14	4.31M
September 17, 2025	15.5	15.37	15.37	15.58	15.22	6.33M
September 16, 2025	15.88	15.52	15.52	15.89	15.48	6.83M
September 15, 2025	15.71	15.79	15.79	16.15	15.7	7.05M
September 12, 2025	15.99	15.64	15.64	15.99	15.55	6.54M
September 11, 2025	16.1	16.02	16.02	16.39	15.61	15.92M
September 10, 2025	15.45	15.72	15.72	15.72	15.11	13.92M
September 09, 2025	14.77	14.98	14.98	15.19	14.51	5.93M
September 08, 2025	15.36	14.77	14.77	15.45	14.71	8.37M

Brightcom Group Ltd. (BCG.NS) NSE