Price Data Selection & Download
Brand Concepts Share Price All Time Records & Statistics (Jan 2018 - Sep 2026)
1612 daily OHLCV records on NSE from Jan. 2018 to Sept. 2026. For live price, key ratios and fundamentals, see BCONCEPTS screener.
Share Price All Time High
₹966.10
January 29, 2024
NSE Exchange
Share Price All Time Low
₹13.70
June 18, 2020
NSE Exchange
Highest Volume Trading Day
2,223,000
January 12, 2018 • ₹77.55
NSE Exchange
Share Price History Data (Jan 2018 - Sep 2026)
BCONCEPTS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹157.01 | ₹157.03 | ₹150.30 | ₹153.10 | 5,600 |
| 2026-09-17 | ₹159.74 | ₹159.74 | ₹150.02 | ₹154.23 | 5,383 |
| 2026-09-16 | ₹158.00 | ₹158.00 | ₹148.00 | ₹150.68 | 8,925 |
| 2026-09-15 | ₹164.00 | ₹164.00 | ₹152.10 | ₹154.24 | 10,173 |
| 2026-09-11 | ₹159.00 | ₹159.00 | ₹150.30 | ₹156.56 | 8,986 |
| 2026-09-10 | ₹163.00 | ₹163.00 | ₹151.60 | ₹154.50 | 24,836 |
| 2026-09-09 | ₹167.00 | ₹167.00 | ₹157.50 | ₹161.36 | 27,842 |
| 2026-09-08 | ₹173.55 | ₹173.76 | ₹164.83 | ₹166.33 | 10,620 |
| 2026-09-07 | ₹170.80 | ₹176.00 | ₹167.37 | ₹173.98 | 8,363 |
| 2026-09-04 | ₹166.00 | ₹176.43 | ₹165.00 | ₹167.33 | 11,790 |
| 2026-09-03 | ₹165.00 | ₹168.00 | ₹160.50 | ₹165.43 | 13,611 |
| 2026-09-02 | ₹158.57 | ₹168.80 | ₹158.57 | ₹165.27 | 7,512 |
| 2026-09-01 | ₹165.08 | ₹167.77 | ₹160.25 | ₹162.75 | 10,683 |
| 2026-08-31 | ₹160.00 | ₹166.80 | ₹156.15 | ₹164.67 | 16,369 |
| 2026-08-28 | ₹159.93 | ₹167.50 | ₹158.05 | ₹163.07 | 9,226 |
| 2026-08-27 | ₹156.00 | ₹163.08 | ₹153.50 | ₹160.01 | 20,738 |
| 2026-08-26 | ₹163.12 | ₹163.50 | ₹155.55 | ₹160.48 | 2,765 |
| 2026-08-25 | ₹162.94 | ₹162.94 | ₹155.00 | ₹159.63 | 20,773 |
| 2026-08-24 | ₹162.55 | ₹169.28 | ₹157.58 | ₹160.30 | 16,144 |
| 2026-08-21 | ₹160.00 | ₹163.90 | ₹155.13 | ₹161.96 | 17,006 |
| 2026-08-20 | ₹157.05 | ₹162.88 | ₹152.84 | ₹155.29 | 16,041 |
| 2026-08-19 | ₹155.80 | ₹161.99 | ₹155.80 | ₹159.70 | 8,177 |
| 2026-08-18 | ₹158.00 | ₹161.20 | ₹156.32 | ₹159.80 | 7,503 |
| 2026-08-17 | ₹157.25 | ₹162.87 | ₹153.61 | ₹157.11 | 18,508 |
| 2026-08-14 | ₹164.30 | ₹171.83 | ₹157.55 | ₹159.02 | 36,170 |
| 2026-08-13 | ₹170.00 | ₹172.79 | ₹163.00 | ₹164.30 | 23,810 |
| 2026-08-12 | ₹175.98 | ₹175.99 | ₹166.00 | ₹170.13 | 21,205 |
| 2026-08-11 | ₹173.86 | ₹179.00 | ₹168.31 | ₹175.78 | 12,518 |
| 2026-08-10 | ₹180.00 | ₹180.00 | ₹170.00 | ₹170.91 | 10,147 |
| 2026-08-07 | ₹185.00 | ₹185.00 | ₹172.00 | ₹173.82 | 12,681 |
| 2026-08-06 | ₹181.00 | ₹184.39 | ₹175.05 | ₹177.36 | 17,843 |
| 2026-08-05 | ₹183.90 | ₹186.34 | ₹181.11 | ₹183.60 | 8,485 |
| 2026-08-04 | ₹189.94 | ₹190.00 | ₹182.35 | ₹183.91 | 22,860 |
| 2026-08-03 | ₹188.05 | ₹191.00 | ₹185.88 | ₹189.14 | 10,751 |
| 2026-07-31 | ₹196.00 | ₹196.10 | ₹186.50 | ₹188.55 | 3,488 |
| 2026-07-30 | ₹188.98 | ₹192.99 | ₹182.87 | ₹186.37 | 3,244 |
| 2026-07-29 | ₹197.99 | ₹197.99 | ₹186.40 | ₹188.99 | 3,722 |
| 2026-07-28 | ₹191.44 | ₹192.00 | ₹186.02 | ₹187.18 | 2,676 |
| 2026-07-27 | ₹197.90 | ₹197.90 | ₹186.75 | ₹192.19 | 6,405 |
| 2026-07-24 | ₹186.30 | ₹190.84 | ₹185.10 | ₹186.53 | 4,502 |
| 2026-07-23 | ₹192.00 | ₹192.02 | ₹186.52 | ₹189.14 | 2,536 |
| 2026-07-22 | ₹189.99 | ₹189.99 | ₹185.00 | ₹187.91 | 10,860 |
| 2026-07-21 | ₹189.00 | ₹193.97 | ₹184.51 | ₹185.75 | 13,278 |
| 2026-07-20 | ₹203.00 | ₹203.00 | ₹188.35 | ₹189.78 | 11,755 |
| 2026-07-17 | ₹199.00 | ₹202.93 | ₹196.00 | ₹196.91 | 6,252 |
| 2026-07-16 | ₹211.95 | ₹212.98 | ₹198.00 | ₹199.14 | 9,453 |
| 2026-07-15 | ₹197.00 | ₹214.00 | ₹195.46 | ₹208.92 | 22,161 |
| 2026-07-14 | ₹218.98 | ₹218.99 | ₹195.75 | ₹197.99 | 19,758 |
| 2026-07-13 | ₹213.11 | ₹219.00 | ₹207.30 | ₹214.89 | 9,883 |
| 2026-07-10 | ₹216.99 | ₹219.00 | ₹211.81 | ₹213.11 | 11,965 |
| 2026-07-09 | ₹214.99 | ₹220.00 | ₹207.26 | ₹211.34 | 14,192 |
| 2026-07-08 | ₹196.50 | ₹223.00 | ₹196.00 | ₹206.28 | 68,334 |
| 2026-07-07 | ₹191.00 | ₹198.38 | ₹191.00 | ₹195.71 | 14,394 |
| 2026-07-06 | ₹200.00 | ₹200.00 | ₹190.02 | ₹193.75 | 7,894 |
| 2026-07-03 | ₹199.00 | ₹201.49 | ₹192.40 | ₹194.87 | 14,516 |
| 2026-07-02 | ₹190.04 | ₹198.95 | ₹187.50 | ₹195.63 | 11,845 |
| 2026-07-01 | ₹184.00 | ₹208.00 | ₹184.00 | ₹190.04 | 84,146 |
| 2026-06-30 | ₹184.91 | ₹184.91 | ₹175.87 | ₹181.23 | 16,582 |
| 2026-06-29 | ₹168.80 | ₹184.00 | ₹166.01 | ₹180.02 | 45,535 |
| 2026-06-25 | ₹173.45 | ₹173.45 | ₹164.00 | ₹167.14 | 22,538 |
| 2026-06-24 | ₹179.90 | ₹179.90 | ₹166.20 | ₹168.08 | 46,118 |
| 2026-06-23 | ₹177.99 | ₹178.00 | ₹174.26 | ₹176.05 | 38,678 |
| 2026-06-22 | ₹174.94 | ₹180.00 | ₹173.10 | ₹174.48 | 29,575 |
| 2026-06-19 | ₹175.04 | ₹178.38 | ₹171.62 | ₹174.94 | 11,421 |
| 2026-06-18 | ₹173.50 | ₹178.10 | ₹173.50 | ₹174.03 | 14,905 |
| 2026-06-17 | ₹181.20 | ₹181.20 | ₹171.00 | ₹174.48 | 36,639 |
| 2026-06-16 | ₹180.29 | ₹185.00 | ₹174.50 | ₹175.10 | 15,778 |
| 2026-06-15 | ₹183.88 | ₹186.39 | ₹177.55 | ₹178.47 | 22,154 |
| 2026-06-12 | ₹184.30 | ₹189.39 | ₹176.17 | ₹178.37 | 23,155 |
| 2026-06-11 | ₹190.08 | ₹190.08 | ₹175.80 | ₹178.05 | 17,230 |
| 2026-06-10 | ₹185.35 | ₹190.78 | ₹185.35 | ₹187.38 | 9,179 |
| 2026-06-09 | ₹189.95 | ₹192.00 | ₹185.00 | ₹185.97 | 16,652 |
| 2026-06-08 | ₹188.60 | ₹199.24 | ₹187.00 | ₹190.06 | 27,229 |
| 2026-06-05 | ₹185.01 | ₹192.72 | ₹184.30 | ₹189.57 | 29,659 |
| 2026-06-04 | ₹189.00 | ₹199.00 | ₹182.00 | ₹184.07 | 34,830 |
| 2026-06-03 | ₹200.12 | ₹200.12 | ₹192.80 | ₹194.97 | 6,817 |
| 2026-06-02 | ₹204.09 | ₹206.00 | ₹196.98 | ₹199.90 | 6,046 |
| 2026-06-01 | ₹207.00 | ₹207.00 | ₹195.21 | ₹202.25 | 14,255 |
| 2026-05-29 | ₹204.99 | ₹206.91 | ₹195.01 | ₹196.42 | 13,803 |
| 2026-05-27 | ₹199.10 | ₹204.00 | ₹193.00 | ₹199.15 | 24,200 |
| 2026-05-26 | ₹205.01 | ₹219.14 | ₹195.00 | ₹199.18 | 38,641 |
| 2026-05-25 | ₹215.00 | ₹215.00 | ₹206.15 | ₹209.73 | 10,416 |
| 2026-05-22 | ₹210.08 | ₹213.98 | ₹206.43 | ₹213.09 | 5,898 |
| 2026-05-21 | ₹227.20 | ₹227.20 | ₹207.25 | ₹208.89 | 32,509 |
| 2026-05-20 | ₹223.00 | ₹229.89 | ₹215.00 | ₹226.06 | 4,041 |
| 2026-05-19 | ₹215.00 | ₹222.95 | ₹215.00 | ₹218.50 | 3,695 |
| 2026-05-18 | ₹220.50 | ₹221.83 | ₹212.83 | ₹214.70 | 4,709 |
| 2026-05-15 | ₹225.71 | ₹230.00 | ₹219.62 | ₹222.06 | 9,139 |
| 2026-05-14 | ₹225.10 | ₹235.00 | ₹219.82 | ₹225.68 | 13,089 |
| 2026-05-13 | ₹234.00 | ₹235.99 | ₹230.01 | ₹230.48 | 4,093 |
| 2026-05-12 | ₹237.42 | ₹242.57 | ₹232.00 | ₹232.51 | 3,711 |
| 2026-05-11 | ₹240.00 | ₹247.00 | ₹232.02 | ₹243.51 | 5,518 |
| 2026-05-08 | ₹243.13 | ₹251.00 | ₹240.41 | ₹242.72 | 7,571 |
| 2026-05-07 | ₹239.58 | ₹248.00 | ₹234.00 | ₹243.15 | 9,374 |
| 2026-05-06 | ₹239.45 | ₹246.79 | ₹237.15 | ₹239.61 | 4,262 |
| 2026-05-05 | ₹241.72 | ₹243.98 | ₹235.60 | ₹239.45 | 2,857 |
| 2026-05-04 | ₹248.00 | ₹248.00 | ₹236.57 | ₹239.72 | 8,140 |
| 2026-04-30 | ₹248.01 | ₹249.83 | ₹230.25 | ₹235.09 | 12,059 |
| 2026-04-29 | ₹252.01 | ₹259.05 | ₹244.11 | ₹245.26 | 10,328 |
| 2026-04-28 | ₹249.26 | ₹259.38 | ₹245.00 | ₹245.28 | 7,074 |
| 2026-04-27 | ₹246.01 | ₹251.99 | ₹243.61 | ₹245.52 | 6,844 |
| 2026-04-24 | ₹232.35 | ₹248.38 | ₹232.35 | ₹246.02 | 2,501 |
| 2026-04-23 | ₹255.25 | ₹256.00 | ₹245.10 | ₹249.62 | 5,865 |
| 2026-04-22 | ₹256.30 | ₹260.00 | ₹252.66 | ₹256.58 | 2,394 |
| 2026-04-21 | ₹245.00 | ₹269.00 | ₹245.00 | ₹260.23 | 8,286 |
| 2026-04-20 | ₹269.52 | ₹269.52 | ₹245.00 | ₹247.12 | 7,998 |
| 2026-04-17 | ₹274.52 | ₹274.52 | ₹260.12 | ₹264.04 | 7,011 |
| 2026-04-16 | ₹259.82 | ₹278.65 | ₹254.01 | ₹270.99 | 12,183 |
| 2026-04-15 | ₹266.00 | ₹268.99 | ₹255.25 | ₹259.81 | 10,816 |
| 2026-04-13 | ₹247.70 | ₹255.00 | ₹241.38 | ₹252.90 | 4,616 |
| 2026-04-10 | ₹248.99 | ₹257.00 | ₹246.15 | ₹249.18 | 7,288 |
| 2026-04-09 | ₹244.51 | ₹253.98 | ₹241.21 | ₹248.17 | 5,623 |
| 2026-04-08 | ₹233.00 | ₹244.99 | ₹228.99 | ₹241.46 | 14,392 |
| 2026-04-07 | ₹224.85 | ₹232.18 | ₹222.10 | ₹224.18 | 12,321 |
| 2026-04-06 | ₹220.00 | ₹235.00 | ₹220.00 | ₹226.58 | 20,443 |
| 2026-04-02 | ₹214.55 | ₹229.12 | ₹210.76 | ₹223.88 | 11,952 |
| 2026-04-01 | ₹207.50 | ₹233.19 | ₹207.49 | ₹223.85 | 17,346 |
| 2026-03-30 | ₹211.65 | ₹217.80 | ₹196.80 | ₹199.75 | 37,060 |
| 2026-03-27 | ₹236.70 | ₹236.70 | ₹210.60 | ₹216.15 | 30,526 |
| 2026-03-25 | ₹214.90 | ₹244.00 | ₹214.05 | ₹236.70 | 30,830 |
| 2026-03-24 | ₹217.20 | ₹239.90 | ₹206.30 | ₹219.50 | 31,918 |
| 2026-03-23 | ₹228.30 | ₹232.45 | ₹212.00 | ₹216.40 | 191,143 |
| 2026-03-20 | ₹232.00 | ₹239.45 | ₹227.05 | ₹228.30 | 9,732 |
| 2026-03-19 | ₹231.45 | ₹244.20 | ₹227.55 | ₹232.00 | 20,002 |
| 2026-03-18 | ₹230.30 | ₹241.80 | ₹225.90 | ₹231.15 | 24,406 |
| 2026-03-17 | ₹237.35 | ₹241.55 | ₹225.40 | ₹230.40 | 10,256 |
| 2026-03-16 | ₹231.40 | ₹237.10 | ₹221.00 | ₹231.85 | 20,556 |
| 2026-03-13 | ₹246.35 | ₹246.35 | ₹229.05 | ₹232.50 | 43,588 |
| 2026-03-12 | ₹246.90 | ₹249.70 | ₹240.00 | ₹242.75 | 5,105 |
| 2026-03-11 | ₹246.30 | ₹270.45 | ₹242.90 | ₹249.05 | 14,153 |
| 2026-03-10 | ₹245.00 | ₹247.95 | ₹231.55 | ₹244.75 | 11,175 |
| 2026-03-09 | ₹236.90 | ₹238.50 | ₹225.10 | ₹237.65 | 8,550 |
| 2026-03-06 | ₹230.15 | ₹242.85 | ₹227.00 | ₹238.70 | 9,905 |
| 2026-03-05 | ₹226.30 | ₹258.85 | ₹225.85 | ₹228.60 | 15,951 |
| 2026-03-04 | ₹239.95 | ₹239.95 | ₹222.30 | ₹225.55 | 17,990 |
| 2026-03-02 | ₹235.00 | ₹247.40 | ₹232.00 | ₹240.40 | 9,318 |
| 2026-02-27 | ₹255.05 | ₹263.50 | ₹250.00 | ₹252.15 | 16,570 |
| 2026-02-26 | ₹257.45 | ₹263.30 | ₹255.20 | ₹256.05 | 2,961 |
| 2026-02-25 | ₹259.00 | ₹265.45 | ₹255.30 | ₹257.45 | 3,951 |
| 2026-02-24 | ₹267.00 | ₹267.00 | ₹255.15 | ₹259.95 | 5,324 |
| 2026-02-23 | ₹263.00 | ₹272.30 | ₹263.00 | ₹267.95 | 3,376 |
| 2026-02-20 | ₹268.95 | ₹273.95 | ₹260.30 | ₹262.00 | 4,492 |
| 2026-02-19 | ₹278.00 | ₹283.60 | ₹268.05 | ₹269.25 | 8,916 |
| 2026-02-18 | ₹286.05 | ₹289.55 | ₹276.00 | ₹278.95 | 4,940 |
| 2026-02-17 | ₹276.05 | ₹292.30 | ₹276.05 | ₹287.15 | 3,883 |
| 2026-02-16 | ₹290.00 | ₹294.55 | ₹276.00 | ₹278.60 | 11,896 |
| 2026-02-13 | ₹312.00 | ₹312.00 | ₹282.60 | ₹287.55 | 11,099 |
| 2026-02-12 | ₹281.00 | ₹319.90 | ₹281.00 | ₹314.05 | 9,851 |
| 2026-02-11 | ₹300.65 | ₹300.65 | ₹285.10 | ₹287.45 | 5,890 |
| 2026-02-10 | ₹324.95 | ₹324.95 | ₹297.85 | ₹300.65 | 7,163 |
| 2026-02-09 | ₹293.00 | ₹320.00 | ₹289.55 | ₹309.75 | 8,832 |
| 2026-02-06 | ₹282.45 | ₹298.90 | ₹278.00 | ₹291.20 | 5,059 |
| 2026-02-05 | ₹281.00 | ₹288.65 | ₹277.10 | ₹284.00 | 3,807 |
| 2026-02-04 | ₹284.40 | ₹289.00 | ₹277.30 | ₹281.15 | 9,164 |
| 2026-02-03 | ₹308.00 | ₹308.00 | ₹277.55 | ₹284.40 | 5,126 |
| 2026-02-02 | ₹281.30 | ₹285.55 | ₹275.10 | ₹284.65 | 5,489 |
| 2026-02-01 | ₹273.05 | ₹289.65 | ₹273.05 | ₹279.95 | 1,303 |
| 2026-01-30 | ₹263.00 | ₹289.90 | ₹263.00 | ₹282.75 | 9,594 |
| 2026-01-29 | ₹286.60 | ₹288.90 | ₹278.50 | ₹281.75 | 6,666 |
| 2026-01-28 | ₹269.45 | ₹299.00 | ₹265.95 | ₹291.50 | 16,074 |
| 2026-01-27 | ₹281.20 | ₹281.30 | ₹257.00 | ₹269.45 | 23,435 |
| 2026-01-23 | ₹280.20 | ₹299.90 | ₹270.25 | ₹281.20 | 5,265 |
| 2026-01-22 | ₹283.00 | ₹294.95 | ₹258.90 | ₹274.40 | 20,978 |
| 2026-01-21 | ₹303.35 | ₹303.95 | ₹280.95 | ₹282.45 | 14,694 |
| 2026-01-20 | ₹304.40 | ₹314.00 | ₹292.35 | ₹299.30 | 8,256 |
| 2026-01-19 | ₹328.70 | ₹328.70 | ₹302.00 | ₹305.10 | 6,482 |
| 2026-01-16 | ₹321.00 | ₹331.80 | ₹315.20 | ₹320.00 | 8,080 |
| 2026-01-14 | ₹316.15 | ₹332.80 | ₹307.00 | ₹324.75 | 4,642 |
| 2026-01-13 | ₹316.10 | ₹321.30 | ₹312.05 | ₹315.30 | 3,424 |
| 2026-01-12 | ₹316.25 | ₹329.90 | ₹310.05 | ₹317.50 | 4,357 |
| 2026-01-09 | ₹328.40 | ₹330.00 | ₹310.15 | ₹314.35 | 3,314 |
| 2026-01-08 | ₹331.95 | ₹333.40 | ₹315.50 | ₹321.20 | 6,999 |
| 2026-01-07 | ₹337.75 | ₹337.75 | ₹321.40 | ₹328.00 | 4,546 |
| 2026-01-06 | ₹329.70 | ₹349.90 | ₹328.15 | ₹330.65 | 4,790 |
| 2026-01-05 | ₹333.95 | ₹342.50 | ₹323.75 | ₹329.70 | 5,930 |
| 2026-01-02 | ₹360.00 | ₹362.75 | ₹330.00 | ₹337.70 | 9,948 |
| 2026-01-01 | ₹359.05 | ₹361.45 | ₹349.50 | ₹353.05 | 9,696 |
Brand Concepts Share Price Performance Analysis (Jan 2018 - Sep 2026)
BCONCEPTS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-56.64%
₹353.05 → ₹153.10
Year to Date
Price Volatility
22.00%
Medium Volatility
Year to Date
Average Daily Volume
14,563
Year to Date Average
NSE Exchange
Brand Concepts Share Price History – Frequently Asked Questions
Common questions about BCONCEPTS historical data and records. Review Brand Concepts price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Brand Concepts (BCONCEPTS)?
The all-time high share price of Brand Concepts was ₹966.1 recorded on January 29, 2024 on the NSE exchange.
What is the all-time low share price of Brand Concepts (BCONCEPTS)?
The all-time low share price of Brand Concepts was ₹13.7 recorded on June 18, 2020 on the NSE exchange.
How can I download BCONCEPTS historical share price data?
You can download Brand Concepts historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BCONCEPTS shares?
The highest trading volume day for Brand Concepts was 2,223,000 shares traded on January 12, 2018 on the NSE exchange, with share price at ₹77.55.