Price Data Selection & Download
Bright Brothers Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4179 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine BRIGHTBR Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹495.00
January 09, 2025
BSE Exchange
Share Price All Time Low
₹25.30
January 15, 2009
BSE Exchange
Highest Volume Trading Day
380,955
June 08, 2021 • ₹118.05
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
BRIGHTBR daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹248.05 | ₹256.90 | ₹241.05 | ₹249.80 | 1,706 |
| 2026-05-26 | ₹255.25 | ₹258.60 | ₹243.10 | ₹245.55 | 2,771 |
| 2026-05-25 | ₹249.65 | ₹260.00 | ₹234.10 | ₹255.20 | 3,836 |
| 2026-05-22 | ₹243.00 | ₹267.85 | ₹243.00 | ₹248.20 | 5,256 |
| 2026-05-21 | ₹239.10 | ₹252.00 | ₹239.10 | ₹242.85 | 1,064 |
| 2026-05-20 | ₹232.90 | ₹232.90 | ₹223.00 | ₹232.50 | 2,511 |
| 2026-05-19 | ₹234.90 | ₹240.95 | ₹232.50 | ₹232.80 | 373 |
| 2026-05-18 | ₹240.05 | ₹240.05 | ₹229.60 | ₹235.15 | 2,207 |
| 2026-05-15 | ₹244.90 | ₹249.25 | ₹241.70 | ₹243.85 | 219 |
| 2026-05-14 | ₹246.05 | ₹253.70 | ₹240.00 | ₹241.70 | 1,486 |
| 2026-05-13 | ₹255.10 | ₹256.50 | ₹242.10 | ₹245.75 | 10,756 |
| 2026-05-12 | ₹283.05 | ₹292.90 | ₹256.80 | ₹260.55 | 11,872 |
| 2026-05-11 | ₹259.10 | ₹283.95 | ₹259.10 | ₹278.90 | 12,566 |
| 2026-05-08 | ₹264.85 | ₹269.95 | ₹258.70 | ₹259.10 | 3,309 |
| 2026-05-07 | ₹259.45 | ₹275.00 | ₹250.30 | ₹267.15 | 5,713 |
| 2026-05-06 | ₹260.95 | ₹260.95 | ₹252.30 | ₹258.95 | 2,324 |
| 2026-05-05 | ₹261.00 | ₹271.00 | ₹260.05 | ₹262.55 | 2,487 |
| 2026-05-04 | ₹259.00 | ₹264.00 | ₹251.00 | ₹262.50 | 1,242 |
| 2026-04-30 | ₹261.05 | ₹273.30 | ₹257.50 | ₹260.35 | 2,702 |
| 2026-04-29 | ₹260.95 | ₹272.50 | ₹249.00 | ₹270.00 | 3,358 |
| 2026-04-28 | ₹253.65 | ₹258.00 | ₹244.00 | ₹255.00 | 1,576 |
| 2026-04-27 | ₹238.95 | ₹254.75 | ₹238.95 | ₹253.70 | 2,948 |
| 2026-04-24 | ₹231.00 | ₹247.95 | ₹227.10 | ₹238.95 | 4,171 |
| 2026-04-23 | ₹231.00 | ₹241.80 | ₹226.00 | ₹232.30 | 4,069 |
| 2026-04-22 | ₹235.95 | ₹245.00 | ₹234.00 | ₹236.45 | 1,970 |
| 2026-04-21 | ₹240.85 | ₹250.95 | ₹226.00 | ₹232.00 | 2,829 |
| 2026-04-20 | ₹244.00 | ₹245.85 | ₹229.95 | ₹242.60 | 5,025 |
| 2026-04-17 | ₹250.20 | ₹250.20 | ₹241.75 | ₹246.00 | 1,259 |
| 2026-04-16 | ₹251.00 | ₹253.30 | ₹244.50 | ₹250.20 | 1,105 |
| 2026-04-15 | ₹229.10 | ₹251.00 | ₹227.50 | ₹247.20 | 1,173 |
| 2026-04-13 | ₹229.00 | ₹230.65 | ₹221.05 | ₹226.55 | 1,287 |
| 2026-04-10 | ₹228.50 | ₹235.00 | ₹228.00 | ₹230.65 | 1,122 |
| 2026-04-09 | ₹240.85 | ₹240.85 | ₹223.25 | ₹229.75 | 2,897 |
| 2026-04-08 | ₹220.65 | ₹242.60 | ₹220.65 | ₹236.50 | 7,880 |
| 2026-04-07 | ₹203.00 | ₹227.70 | ₹203.00 | ₹223.15 | 5,512 |
| 2026-04-06 | ₹199.95 | ₹203.00 | ₹196.55 | ₹201.85 | 476 |
| 2026-04-02 | ₹202.25 | ₹203.60 | ₹196.15 | ₹200.65 | 1,639 |
| 2026-04-01 | ₹190.95 | ₹204.50 | ₹190.95 | ₹203.70 | 2,784 |
| 2026-03-30 | ₹194.05 | ₹199.95 | ₹183.90 | ₹190.30 | 28,890 |
| 2026-03-27 | ₹190.05 | ₹214.00 | ₹186.65 | ₹206.80 | 18,136 |
| 2026-03-25 | ₹189.05 | ₹205.05 | ₹189.05 | ₹192.40 | 4,581 |
| 2026-03-24 | ₹190.15 | ₹197.05 | ₹187.55 | ₹189.00 | 4,563 |
| 2026-03-23 | ₹210.80 | ₹210.80 | ₹186.00 | ₹188.45 | 6,762 |
| 2026-03-20 | ₹200.45 | ₹203.50 | ₹196.95 | ₹202.95 | 3,454 |
| 2026-03-19 | ₹205.00 | ₹212.00 | ₹194.85 | ₹201.30 | 7,420 |
| 2026-03-18 | ₹210.95 | ₹214.00 | ₹209.85 | ₹210.50 | 2,158 |
| 2026-03-17 | ₹198.45 | ₹210.00 | ₹193.35 | ₹208.00 | 7,994 |
| 2026-03-16 | ₹198.00 | ₹201.00 | ₹185.35 | ₹193.30 | 7,130 |
| 2026-03-13 | ₹200.00 | ₹206.00 | ₹200.00 | ₹200.35 | 4,869 |
| 2026-03-12 | ₹208.15 | ₹208.15 | ₹201.00 | ₹204.05 | 522 |
| 2026-03-11 | ₹203.50 | ₹207.90 | ₹198.25 | ₹207.70 | 5,743 |
| 2026-03-10 | ₹209.80 | ₹213.70 | ₹199.00 | ₹202.10 | 2,063 |
| 2026-03-09 | ₹214.00 | ₹214.00 | ₹186.05 | ₹201.75 | 353 |
| 2026-03-06 | ₹203.00 | ₹209.90 | ₹203.00 | ₹207.25 | 401 |
| 2026-03-05 | ₹193.55 | ₹213.90 | ₹186.15 | ₹203.10 | 2,547 |
| 2026-03-04 | ₹201.45 | ₹201.45 | ₹186.30 | ₹192.95 | 1,460 |
| 2026-03-02 | ₹200.00 | ₹205.90 | ₹199.00 | ₹201.15 | 4,721 |
| 2026-02-27 | ₹209.90 | ₹211.60 | ₹205.05 | ₹207.00 | 1,238 |
| 2026-02-26 | ₹214.90 | ₹214.90 | ₹206.00 | ₹207.30 | 1,508 |
| 2026-02-25 | ₹220.00 | ₹221.70 | ₹210.10 | ₹211.70 | 2,998 |
| 2026-02-24 | ₹217.00 | ₹225.45 | ₹202.95 | ₹220.65 | 4,084 |
| 2026-02-23 | ₹217.15 | ₹224.95 | ₹217.15 | ₹220.50 | 2,141 |
| 2026-02-20 | ₹226.00 | ₹226.00 | ₹204.80 | ₹216.00 | 4,424 |
| 2026-02-19 | ₹225.95 | ₹226.00 | ₹213.10 | ₹221.75 | 3,740 |
| 2026-02-18 | ₹222.00 | ₹227.50 | ₹218.50 | ₹220.30 | 1,590 |
| 2026-02-17 | ₹228.70 | ₹229.60 | ₹217.00 | ₹221.65 | 1,197 |
| 2026-02-16 | ₹228.75 | ₹230.50 | ₹222.05 | ₹223.50 | 3,397 |
| 2026-02-13 | ₹239.00 | ₹239.10 | ₹212.10 | ₹225.75 | 6,156 |
| 2026-02-12 | ₹235.70 | ₹236.95 | ₹222.05 | ₹234.30 | 7,940 |
| 2026-02-11 | ₹270.00 | ₹275.50 | ₹225.30 | ₹235.70 | 28,430 |
| 2026-02-10 | ₹268.40 | ₹275.70 | ₹261.00 | ₹270.80 | 8,016 |
| 2026-02-09 | ₹253.85 | ₹273.00 | ₹253.00 | ₹262.95 | 22,477 |
| 2026-02-06 | ₹255.00 | ₹266.95 | ₹247.50 | ₹255.10 | 1,034 |
| 2026-02-05 | ₹264.40 | ₹264.40 | ₹255.00 | ₹255.00 | 2,049 |
| 2026-02-04 | ₹259.75 | ₹269.25 | ₹252.00 | ₹263.40 | 1,342 |
| 2026-02-03 | ₹250.00 | ₹256.90 | ₹249.00 | ₹255.60 | 923 |
| 2026-02-02 | ₹236.00 | ₹240.75 | ₹225.00 | ₹238.70 | 1,136 |
| 2026-02-01 | ₹247.05 | ₹247.05 | ₹235.10 | ₹242.65 | 561 |
| 2026-01-30 | ₹249.85 | ₹251.80 | ₹240.00 | ₹242.20 | 3,160 |
| 2026-01-29 | ₹242.10 | ₹251.00 | ₹242.10 | ₹244.95 | 1,773 |
| 2026-01-28 | ₹241.10 | ₹252.95 | ₹241.10 | ₹242.30 | 1,463 |
| 2026-01-27 | ₹230.25 | ₹253.00 | ₹230.20 | ₹245.20 | 2,609 |
| 2026-01-23 | ₹246.60 | ₹257.40 | ₹220.55 | ₹230.20 | 2,767 |
| 2026-01-22 | ₹234.00 | ₹247.75 | ₹234.00 | ₹240.10 | 6,413 |
| 2026-01-21 | ₹237.30 | ₹237.30 | ₹216.00 | ₹229.95 | 8,407 |
| 2026-01-20 | ₹259.50 | ₹262.95 | ₹210.00 | ₹221.70 | 41,851 |
| 2026-01-19 | ₹262.95 | ₹262.95 | ₹255.25 | ₹255.35 | 1,037 |
| 2026-01-16 | ₹261.00 | ₹268.00 | ₹260.05 | ₹262.00 | 638 |
| 2026-01-14 | ₹258.25 | ₹267.00 | ₹255.00 | ₹261.00 | 1,809 |
| 2026-01-13 | ₹262.15 | ₹269.95 | ₹256.00 | ₹266.30 | 679 |
| 2026-01-12 | ₹266.00 | ₹268.60 | ₹260.85 | ₹262.15 | 2,785 |
| 2026-01-09 | ₹275.00 | ₹278.00 | ₹256.00 | ₹268.60 | 5,015 |
| 2026-01-08 | ₹273.00 | ₹281.60 | ₹270.00 | ₹278.75 | 829 |
| 2026-01-07 | ₹285.90 | ₹285.90 | ₹271.00 | ₹282.00 | 1,891 |
| 2026-01-06 | ₹260.55 | ₹279.75 | ₹253.55 | ₹277.55 | 3,880 |
| 2026-01-05 | ₹266.00 | ₹267.00 | ₹256.00 | ₹260.55 | 2,200 |
| 2026-01-02 | ₹263.50 | ₹266.20 | ₹260.10 | ₹266.00 | 461 |
| 2026-01-01 | ₹265.00 | ₹266.20 | ₹257.15 | ₹266.20 | 184 |
Bright Brothers Share Price Performance Analysis (Jan 2008 - May 2026)
BRIGHTBR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.16%
₹266.20 → ₹249.80
Year to Date
Price Volatility
10.49%
Low Volatility
Year to Date
Average Daily Volume
4,464
Year to Date Average
BSE Exchange
Bright Brothers Share Price History – Frequently Asked Questions
Common questions about BRIGHTBR historical data and records. Explore BRIGHTBR intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Bright Brothers (BRIGHTBR)?
The all-time high share price of Bright Brothers was ₹495.0 recorded on January 09, 2025 on the BSE exchange.
What is the all-time low share price of Bright Brothers (BRIGHTBR)?
The all-time low share price of Bright Brothers was ₹25.3 recorded on January 15, 2009 on the BSE exchange.
How can I download BRIGHTBR historical share price data?
You can download Bright Brothers 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 BRIGHTBR shares?
The highest trading volume day for Bright Brothers was 380,955 shares traded on June 08, 2021 on the BSE exchange, with share price at ₹118.05.