Price Data Selection & Download
Brightcom Group Share Price All Time Records & Statistics (May 2015 - Sep 2026)
2512 daily OHLCV records on NSE from May 2015 to Sept. 2026. Review BCG earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹122.90
December 24, 2021
NSE Exchange
Share Price All Time Low
₹1.10
November 22, 2018
NSE Exchange
Highest Volume Trading Day
133,541,022
January 31, 2024 • ₹20.15
NSE Exchange
Share Price History Data (May 2015 - Sep 2026)
BCG daily open, high, low, close and volume (OHLCV) on NSE — 127 records.
Total Records
127
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹9.90 | ₹10.39 | ₹9.87 | ₹10.26 | 9,727,064 |
| 2026-09-17 | ₹9.80 | ₹10.07 | ₹9.73 | ₹9.86 | 4,853,153 |
| 2026-09-16 | ₹9.88 | ₹9.91 | ₹9.63 | ₹9.78 | 5,047,851 |
| 2026-09-15 | ₹10.09 | ₹10.40 | ₹9.74 | ₹9.85 | 10,744,108 |
| 2026-09-11 | ₹10.08 | ₹10.26 | ₹9.83 | ₹9.99 | 8,199,526 |
| 2026-09-10 | ₹10.29 | ₹10.39 | ₹9.96 | ₹10.10 | 9,302,127 |
| 2026-09-09 | ₹10.75 | ₹10.93 | ₹10.13 | ₹10.23 | 18,035,174 |
| 2026-09-08 | ₹9.70 | ₹11.18 | ₹9.67 | ₹10.57 | 67,429,127 |
| 2026-09-07 | ₹9.05 | ₹9.79 | ₹9.05 | ₹9.62 | 18,043,444 |
| 2026-09-04 | ₹9.03 | ₹9.06 | ₹8.91 | ₹8.98 | 2,648,978 |
| 2026-09-03 | ₹8.98 | ₹9.09 | ₹8.94 | ₹9.00 | 2,582,976 |
| 2026-09-02 | ₹9.01 | ₹9.02 | ₹8.90 | ₹8.92 | 3,198,107 |
| 2026-09-01 | ₹9.09 | ₹9.11 | ₹8.98 | ₹9.00 | 2,958,794 |
| 2026-08-31 | ₹9.05 | ₹9.12 | ₹8.93 | ₹9.04 | 3,934,309 |
| 2026-08-28 | ₹9.01 | ₹9.09 | ₹9.01 | ₹9.05 | 2,448,110 |
| 2026-08-27 | ₹9.10 | ₹9.12 | ₹9.00 | ₹9.03 | 2,937,320 |
| 2026-08-26 | ₹9.13 | ₹9.15 | ₹9.05 | ₹9.07 | 3,510,098 |
| 2026-08-25 | ₹9.07 | ₹9.15 | ₹9.05 | ₹9.09 | 3,569,325 |
| 2026-08-24 | ₹9.17 | ₹9.30 | ₹9.01 | ₹9.05 | 4,887,843 |
| 2026-08-21 | ₹9.30 | ₹9.45 | ₹9.11 | ₹9.15 | 5,521,453 |
| 2026-08-20 | ₹9.19 | ₹9.48 | ₹9.15 | ₹9.36 | 5,254,458 |
| 2026-08-19 | ₹9.31 | ₹9.38 | ₹9.14 | ₹9.15 | 4,590,438 |
| 2026-08-18 | ₹9.67 | ₹9.72 | ₹9.18 | ₹9.29 | 6,675,094 |
| 2026-08-17 | ₹10.05 | ₹10.11 | ₹9.54 | ₹9.67 | 10,976,505 |
| 2026-08-14 | ₹9.69 | ₹10.08 | ₹9.61 | ₹9.93 | 8,073,215 |
| 2026-08-13 | ₹9.86 | ₹10.09 | ₹9.53 | ₹9.67 | 7,364,372 |
| 2026-08-12 | ₹9.87 | ₹10.01 | ₹9.70 | ₹9.87 | 5,885,197 |
| 2026-08-11 | ₹9.97 | ₹10.00 | ₹9.76 | ₹9.88 | 6,072,117 |
| 2026-08-10 | ₹9.30 | ₹10.40 | ₹9.25 | ₹9.88 | 27,780,596 |
| 2026-08-07 | ₹9.22 | ₹9.41 | ₹9.22 | ₹9.30 | 3,636,322 |
| 2026-08-06 | ₹9.39 | ₹9.40 | ₹8.52 | ₹9.24 | 5,557,161 |
| 2026-08-05 | ₹9.49 | ₹9.52 | ₹9.35 | ₹9.38 | 2,740,458 |
| 2026-08-04 | ₹9.31 | ₹9.63 | ₹9.25 | ₹9.46 | 5,797,052 |
| 2026-08-03 | ₹9.38 | ₹9.50 | ₹9.30 | ₹9.35 | 2,536,384 |
| 2026-07-31 | ₹9.28 | ₹9.40 | ₹7.70 | ₹9.33 | 5,026,553 |
| 2026-07-30 | ₹9.40 | ₹9.40 | ₹9.26 | ₹9.28 | 2,182,820 |
| 2026-07-29 | ₹9.31 | ₹9.43 | ₹9.26 | ₹9.39 | 2,290,898 |
| 2026-07-28 | ₹9.48 | ₹9.55 | ₹9.26 | ₹9.30 | 3,036,255 |
| 2026-07-27 | ₹9.42 | ₹9.67 | ₹9.41 | ₹9.47 | 2,716,706 |
| 2026-07-24 | ₹9.35 | ₹9.49 | ₹9.22 | ₹9.40 | 2,252,865 |
| 2026-07-23 | ₹9.50 | ₹9.55 | ₹9.33 | ₹9.36 | 3,069,666 |
| 2026-07-22 | ₹9.55 | ₹9.60 | ₹9.48 | ₹9.50 | 2,923,669 |
| 2026-07-21 | ₹9.58 | ₹9.65 | ₹9.47 | ₹9.60 | 2,399,671 |
| 2026-07-20 | ₹9.50 | ₹9.77 | ₹9.50 | ₹9.57 | 2,325,594 |
| 2026-07-17 | ₹9.75 | ₹9.80 | ₹9.55 | ₹9.68 | 3,204,392 |
| 2026-07-16 | ₹9.84 | ₹9.95 | ₹9.55 | ₹9.73 | 5,442,611 |
| 2026-07-15 | ₹9.65 | ₹10.18 | ₹9.60 | ₹9.81 | 10,332,185 |
| 2026-07-14 | ₹9.80 | ₹9.84 | ₹9.60 | ₹9.63 | 2,485,083 |
| 2026-07-13 | ₹9.50 | ₹9.87 | ₹9.40 | ₹9.80 | 3,926,075 |
| 2026-07-10 | ₹9.50 | ₹9.74 | ₹9.50 | ₹9.52 | 3,634,783 |
| 2026-07-09 | ₹9.48 | ₹9.68 | ₹9.40 | ₹9.42 | 3,585,829 |
| 2026-07-08 | ₹9.68 | ₹9.71 | ₹9.45 | ₹9.48 | 4,238,344 |
| 2026-07-07 | ₹9.81 | ₹9.84 | ₹9.23 | ₹9.69 | 6,063,833 |
| 2026-07-06 | ₹9.95 | ₹9.97 | ₹9.79 | ₹9.81 | 2,331,674 |
| 2026-07-03 | ₹10.02 | ₹10.05 | ₹9.86 | ₹9.97 | 3,585,794 |
| 2026-07-02 | ₹9.93 | ₹10.00 | ₹9.70 | ₹9.91 | 5,631,624 |
| 2026-07-01 | ₹9.85 | ₹10.30 | ₹9.80 | ₹9.84 | 7,470,343 |
| 2026-06-30 | ₹9.83 | ₹9.94 | ₹9.77 | ₹9.81 | 3,051,281 |
| 2026-06-29 | ₹9.82 | ₹10.23 | ₹9.70 | ₹9.83 | 6,178,897 |
| 2026-06-25 | ₹10.11 | ₹10.15 | ₹9.75 | ₹9.82 | 6,796,668 |
| 2026-06-24 | ₹10.19 | ₹10.21 | ₹9.98 | ₹10.08 | 4,972,592 |
| 2026-06-23 | ₹10.35 | ₹10.42 | ₹10.10 | ₹10.16 | 4,629,550 |
| 2026-06-22 | ₹10.30 | ₹10.49 | ₹10.27 | ₹10.37 | 4,957,200 |
| 2026-06-19 | ₹10.37 | ₹10.45 | ₹10.19 | ₹10.29 | 6,627,822 |
| 2026-06-18 | ₹10.35 | ₹10.49 | ₹10.22 | ₹10.37 | 6,607,849 |
| 2026-06-17 | ₹10.50 | ₹10.55 | ₹10.26 | ₹10.30 | 8,507,783 |
| 2026-06-16 | ₹10.89 | ₹10.95 | ₹10.29 | ₹10.39 | 11,386,297 |
| 2026-06-15 | ₹11.30 | ₹11.40 | ₹10.75 | ₹10.85 | 10,814,113 |
| 2026-06-12 | ₹10.59 | ₹10.99 | ₹10.36 | ₹10.91 | 12,407,559 |
| 2026-06-11 | ₹10.25 | ₹10.74 | ₹10.05 | ₹10.23 | 11,027,959 |
| 2026-06-10 | ₹10.95 | ₹10.95 | ₹10.25 | ₹10.30 | 7,257,351 |
| 2026-06-09 | ₹10.93 | ₹11.36 | ₹10.57 | ₹10.73 | 18,406,012 |
| 2026-06-08 | ₹12.00 | ₹12.49 | ₹11.02 | ₹11.12 | 27,808,804 |
| 2026-06-05 | ₹12.10 | ₹13.10 | ₹11.91 | ₹12.09 | 53,090,261 |
| 2026-06-04 | ₹11.30 | ₹11.59 | ₹11.15 | ₹11.59 | 11,703,999 |
| 2026-06-03 | ₹10.65 | ₹11.04 | ₹10.57 | ₹11.04 | 14,215,776 |
| 2026-06-02 | ₹10.00 | ₹10.53 | ₹9.83 | ₹10.52 | 10,216,805 |
| 2026-06-01 | ₹10.33 | ₹10.44 | ₹10.00 | ₹10.03 | 5,420,720 |
| 2026-05-29 | ₹10.29 | ₹10.58 | ₹10.16 | ₹10.44 | 7,237,329 |
| 2026-05-27 | ₹10.35 | ₹10.68 | ₹10.22 | ₹10.29 | 8,201,489 |
| 2026-05-26 | ₹10.90 | ₹10.92 | ₹10.35 | ₹10.35 | 9,402,565 |
| 2026-05-25 | ₹10.78 | ₹11.08 | ₹10.52 | ₹10.89 | 10,500,066 |
| 2026-05-22 | ₹11.03 | ₹11.03 | ₹10.23 | ₹10.58 | 21,591,559 |
| 2026-05-21 | ₹10.51 | ₹10.51 | ₹10.43 | ₹10.51 | 2,456,917 |
| 2026-05-20 | ₹9.74 | ₹10.01 | ₹9.63 | ₹10.01 | 4,805,118 |
| 2026-05-19 | ₹9.15 | ₹9.54 | ₹9.12 | ₹9.54 | 4,505,521 |
| 2026-05-18 | ₹9.23 | ₹9.23 | ₹8.79 | ₹9.09 | 2,419,270 |
| 2026-05-15 | ₹9.20 | ₹9.35 | ₹9.03 | ₹9.25 | 3,428,217 |
| 2026-05-14 | ₹9.20 | ₹9.30 | ₹9.00 | ₹9.07 | 2,283,825 |
| 2026-05-13 | ₹9.19 | ₹9.34 | ₹9.00 | ₹9.14 | 2,016,371 |
| 2026-05-12 | ₹9.41 | ₹9.47 | ₹9.12 | ₹9.18 | 3,134,554 |
| 2026-02-20 | ₹11.35 | ₹11.36 | ₹10.91 | ₹11.05 | 8,448,139 |
| 2026-02-19 | ₹11.95 | ₹12.19 | ₹11.31 | ₹11.40 | 9,572,907 |
| 2026-02-18 | ₹12.30 | ₹12.40 | ₹11.57 | ₹11.89 | 9,769,603 |
| 2026-02-17 | ₹12.00 | ₹12.44 | ₹11.94 | ₹12.21 | 11,742,975 |
| 2026-02-16 | ₹14.15 | ₹14.18 | ₹11.85 | ₹11.95 | 35,773,721 |
| 2026-02-13 | ₹14.07 | ₹14.09 | ₹13.35 | ₹13.52 | 17,458,823 |
| 2026-02-12 | ₹14.76 | ₹15.10 | ₹13.65 | ₹14.23 | 61,632,446 |
| 2026-02-11 | ₹12.48 | ₹14.40 | ₹12.37 | ₹14.19 | 77,965,885 |
| 2026-02-10 | ₹10.97 | ₹12.40 | ₹10.85 | ₹12.04 | 34,636,074 |
| 2026-02-09 | ₹10.76 | ₹10.94 | ₹10.64 | ₹10.82 | 4,712,599 |
| 2026-02-06 | ₹10.75 | ₹10.75 | ₹10.50 | ₹10.68 | 5,534,917 |
| 2026-02-05 | ₹10.30 | ₹11.21 | ₹10.16 | ₹10.91 | 7,894,605 |
| 2026-02-04 | ₹10.50 | ₹10.59 | ₹10.30 | ₹10.31 | 5,858,914 |
| 2026-02-03 | ₹11.14 | ₹11.45 | ₹10.45 | ₹10.59 | 13,767,988 |
| 2026-02-02 | ₹10.72 | ₹10.72 | ₹9.95 | ₹10.23 | 9,075,835 |
| 2026-02-01 | ₹9.25 | ₹11.04 | ₹9.25 | ₹10.50 | 37,611,233 |
| 2026-01-30 | ₹8.95 | ₹9.28 | ₹8.70 | ₹9.20 | 8,701,395 |
| 2026-01-29 | ₹9.35 | ₹9.36 | ₹8.81 | ₹8.95 | 7,776,209 |
| 2026-01-28 | ₹8.65 | ₹9.44 | ₹8.65 | ₹9.30 | 12,899,646 |
| 2026-01-27 | ₹8.75 | ₹8.89 | ₹8.61 | ₹8.64 | 8,496,702 |
| 2026-01-23 | ₹9.21 | ₹9.30 | ₹8.88 | ₹8.94 | 6,260,869 |
| 2026-01-22 | ₹9.08 | ₹9.24 | ₹8.95 | ₹9.14 | 4,197,848 |
| 2026-01-21 | ₹9.10 | ₹9.40 | ₹8.90 | ₹8.98 | 8,316,961 |
| 2026-01-20 | ₹9.40 | ₹9.71 | ₹9.06 | ₹9.15 | 10,299,210 |
| 2026-01-19 | ₹9.68 | ₹9.73 | ₹9.31 | ₹9.42 | 6,169,447 |
| 2026-01-16 | ₹9.80 | ₹9.95 | ₹9.56 | ₹9.64 | 6,489,664 |
| 2026-01-14 | ₹9.88 | ₹9.95 | ₹9.72 | ₹9.82 | 4,785,748 |
| 2026-01-13 | ₹9.95 | ₹10.19 | ₹9.75 | ₹9.90 | 6,956,715 |
| 2026-01-12 | ₹10.01 | ₹10.03 | ₹9.65 | ₹9.84 | 8,148,564 |
| 2026-01-09 | ₹10.22 | ₹10.23 | ₹9.98 | ₹10.01 | 6,639,059 |
| 2026-01-08 | ₹10.41 | ₹10.45 | ₹10.20 | ₹10.25 | 3,826,849 |
| 2026-01-07 | ₹10.40 | ₹10.52 | ₹10.30 | ₹10.41 | 3,376,113 |
| 2026-01-06 | ₹10.65 | ₹10.65 | ₹10.35 | ₹10.39 | 4,369,127 |
| 2026-01-05 | ₹10.50 | ₹10.67 | ₹10.42 | ₹10.62 | 5,129,681 |
| 2026-01-02 | ₹10.64 | ₹10.75 | ₹10.48 | ₹10.55 | 5,134,021 |
| 2026-01-01 | ₹10.80 | ₹10.80 | ₹10.47 | ₹10.62 | 4,036,085 |
Brightcom Group Share Price Performance Analysis (May 2015 - Sep 2026)
BCG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.39%
₹10.62 → ₹10.26
Year to Date
Price Volatility
9.60%
Low Volatility
Year to Date
Average Daily Volume
9,403,230
Year to Date Average
NSE Exchange
Brightcom Group Share Price History – Frequently Asked Questions
Common questions about BCG historical data and records. Analyse Brightcom Group ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Brightcom Group (BCG)?
The all-time high share price of Brightcom Group was ₹122.9 recorded on December 24, 2021 on the NSE exchange.
What is the all-time low share price of Brightcom Group (BCG)?
The all-time low share price of Brightcom Group was ₹1.1 recorded on November 22, 2018 on the NSE exchange.
How can I download BCG historical share price data?
You can download Brightcom Group 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 BCG shares?
The highest trading volume day for Brightcom Group was 133,541,022 shares traded on January 31, 2024 on the NSE exchange, with share price at ₹20.15.