SEBI Registration No.: INA000006688
Preparing link (3 sec)...
BRIGHOTEL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 58.69 | 57.49 | 59.00 | 56.71 | 74781 | 1.24% |
| 01 Apr 2026 | 57.97 | 56.50 | 58.75 | 56.50 | 160714 | 4.17% |
| 30 Mar 2026 | 55.65 | 55.99 | 56.54 | 54.36 | 497706 | -1.12% |
| 27 Mar 2026 | 56.28 | 57.10 | 57.75 | 55.86 | 505009 | -1.45% |
| 25 Mar 2026 | 57.11 | 56.77 | 57.87 | 56.77 | 218763 | 0.00% |
| 24 Mar 2026 | 57.11 | 57.95 | 59.00 | 56.16 | 205132 | -0.97% |
| 23 Mar 2026 | 57.67 | 59.02 | 59.31 | 57.20 | 151382 | -3.53% |
| 20 Mar 2026 | 59.78 | 60.00 | 60.48 | 59.29 | 121370 | 0.29% |
| 19 Mar 2026 | 59.61 | 59.00 | 60.30 | 58.45 | 63451 | -0.90% |
| 18 Mar 2026 | 60.15 | 59.87 | 60.50 | 59.00 | 163448 | 1.97% |
| 17 Mar 2026 | 58.99 | 58.94 | 59.45 | 58.00 | 169206 | 1.37% |
| 16 Mar 2026 | 58.19 | 59.60 | 59.60 | 57.00 | 358050 | -2.09% |
| 13 Mar 2026 | 59.43 | 60.91 | 61.00 | 58.17 | 132926 | -2.06% |
| 12 Mar 2026 | 60.68 | 58.91 | 61.30 | 57.72 | 177547 | 3.51% |
| 11 Mar 2026 | 58.62 | 58.05 | 60.38 | 58.02 | 127724 | 0.41% |
| 10 Mar 2026 | 58.38 | 58.00 | 59.21 | 58.00 | 61901 | 0.74% |
| 09 Mar 2026 | 57.95 | 57.80 | 58.41 | 56.18 | 152612 | -2.57% |
| 06 Mar 2026 | 59.48 | 58.39 | 60.01 | 57.50 | 147866 | 1.90% |
| 05 Mar 2026 | 58.37 | 57.99 | 59.16 | 55.40 | 493884 | 1.16% |
| 04 Mar 2026 | 57.70 | 59.00 | 59.00 | 55.72 | 376001 | -3.17% |
| 02 Mar 2026 | 59.59 | 59.00 | 60.59 | 58.75 | 119826 | -1.91% |
| 27 Feb 2026 | 60.75 | 62.00 | 62.00 | 60.52 | 92270 | -1.73% |
| 26 Feb 2026 | 61.82 | 62.22 | 62.48 | 61.51 | 51647 | -1.29% |
| 25 Feb 2026 | 62.63 | 61.51 | 63.50 | 61.22 | 312882 | 1.89% |
| 24 Feb 2026 | 61.47 | 61.50 | 62.50 | 60.75 | 251249 | -0.44% |
| 23 Feb 2026 | 61.74 | 62.33 | 63.10 | 60.30 | 542679 | 0.67% |
| 20 Feb 2026 | 61.33 | 61.25 | 62.50 | 60.89 | 123132 | -0.74% |
| 19 Feb 2026 | 61.79 | 62.75 | 62.75 | 61.25 | 87094 | -1.53% |
| 18 Feb 2026 | 62.75 | 61.75 | 63.24 | 60.84 | 280298 | 2.32% |
| 17 Feb 2026 | 61.33 | 61.05 | 62.50 | 60.50 | 86518 | 0.03% |
| 16 Feb 2026 | 61.31 | 61.00 | 62.20 | 59.40 | 206282 | -0.16% |
| 13 Feb 2026 | 61.41 | 62.25 | 62.25 | 60.99 | 111659 | -1.41% |
| 12 Feb 2026 | 62.29 | 61.55 | 64.30 | 60.85 | 538989 | 1.14% |
| 11 Feb 2026 | 61.59 | 62.00 | 62.90 | 61.02 | 159011 | 0.29% |
| 10 Feb 2026 | 61.41 | 61.75 | 61.80 | 61.02 | 88971 | -0.45% |
| 09 Feb 2026 | 61.69 | 61.35 | 61.80 | 60.55 | 109565 | 1.93% |
| 06 Feb 2026 | 60.52 | 60.80 | 61.34 | 60.00 | 125344 | -1.26% |
| 05 Feb 2026 | 61.29 | 62.32 | 62.32 | 60.80 | 58532 | -0.65% |
| 04 Feb 2026 | 61.69 | 62.34 | 62.40 | 60.56 | 119910 | -0.05% |
| 03 Feb 2026 | 61.72 | 62.62 | 64.00 | 61.05 | 294209 | 1.15% |
| 02 Feb 2026 | 61.02 | 61.99 | 61.99 | 59.27 | 98933 | 0.03% |
| 01 Feb 2026 | 61.00 | 61.80 | 62.00 | 59.92 | 93598 | 0.26% |
| 30 Jan 2026 | 60.84 | 59.00 | 61.20 | 58.81 | 388220 | 3.24% |
| 29 Jan 2026 | 58.93 | 63.00 | 65.49 | 58.34 | 1274167 | -2.55% |
| 28 Jan 2026 | 60.47 | 59.90 | 61.50 | 59.00 | 165838 | 2.42% |
| 27 Jan 2026 | 59.04 | 59.14 | 60.00 | 58.10 | 130536 | 0.34% |
| 23 Jan 2026 | 58.84 | 61.00 | 63.00 | 58.02 | 229340 | -3.48% |
| 22 Jan 2026 | 60.96 | 60.60 | 62.00 | 59.80 | 108329 | 1.67% |
| 21 Jan 2026 | 59.96 | 61.90 | 65.40 | 59.21 | 639837 | -1.74% |
| 20 Jan 2026 | 61.02 | 66.00 | 67.25 | 59.01 | 997184 | -7.98% |
| 19 Jan 2026 | 66.31 | 67.21 | 67.21 | 66.15 | 65939 | -1.34% |
| 16 Jan 2026 | 67.21 | 67.52 | 68.00 | 66.89 | 35987 | -0.46% |
| 14 Jan 2026 | 67.52 | 66.01 | 68.20 | 66.01 | 79061 | 1.31% |
| 13 Jan 2026 | 66.65 | 66.20 | 67.34 | 66.06 | 44704 | 0.63% |
| 12 Jan 2026 | 66.23 | 67.00 | 67.00 | 65.50 | 76648 | -0.62% |
| 09 Jan 2026 | 66.64 | 66.75 | 67.74 | 66.00 | 77428 | -0.85% |
| 08 Jan 2026 | 67.21 | 67.30 | 68.10 | 66.60 | 111995 | -0.81% |
| 07 Jan 2026 | 67.76 | 67.75 | 68.54 | 67.12 | 116596 | -0.37% |
| 06 Jan 2026 | 68.01 | 68.30 | 68.55 | 67.50 | 120713 | -1.00% |
| 05 Jan 2026 | 68.70 | 68.50 | 69.23 | 67.30 | 149658 | 0.00% |
| 02 Jan 2026 | 68.70 | 68.09 | 69.49 | 66.92 | 222584 | 1.85% |
| 01 Jan 2026 | 67.45 | 66.87 | 67.99 | 66.51 | 121359 | 0.87% |
| 31 Dec 2025 | 66.87 | 65.85 | 70.34 | 65.85 | 1501706 | 1.55% |
| 30 Dec 2025 | 65.85 | 67.25 | 67.99 | 65.70 | 698200 | -2.30% |
| 29 Dec 2025 | 67.40 | 68.71 | 69.52 | 67.00 | 921751 | -2.36% |
| 26 Dec 2025 | 69.03 | 70.20 | 70.35 | 68.50 | 616232 | -1.90% |
| 24 Dec 2025 | 70.37 | 71.00 | 71.86 | 70.00 | 680144 | -1.48% |
| 23 Dec 2025 | 71.43 | 71.15 | 72.05 | 70.11 | 440840 | 0.04% |
| 22 Dec 2025 | 71.40 | 71.25 | 74.00 | 70.01 | 552437 | -0.54% |
| 19 Dec 2025 | 71.79 | 71.30 | 72.15 | 70.92 | 36904 | 0.79% |
| 18 Dec 2025 | 71.23 | 71.51 | 71.64 | 70.44 | 65378 | -0.39% |
| 17 Dec 2025 | 71.51 | 71.50 | 72.04 | 70.95 | 80082 | -0.64% |
| 16 Dec 2025 | 71.97 | 72.50 | 72.80 | 71.71 | 44469 | -0.73% |
| 15 Dec 2025 | 72.50 | 73.30 | 73.42 | 72.40 | 42964 | -0.77% |
| 12 Dec 2025 | 73.06 | 72.27 | 73.92 | 72.27 | 48344 | 0.62% |
| 11 Dec 2025 | 72.61 | 72.05 | 73.09 | 72.05 | 31607 | -0.16% |
| 10 Dec 2025 | 72.73 | 72.15 | 73.84 | 72.15 | 66819 | -0.14% |
| 09 Dec 2025 | 72.83 | 73.60 | 73.94 | 72.06 | 174748 | -2.33% |
| 08 Dec 2025 | 74.57 | 74.25 | 74.86 | 72.97 | 97071 | -0.55% |
| 05 Dec 2025 | 74.98 | 74.60 | 75.69 | 74.51 | 169671 | -0.01% |
| 04 Dec 2025 | 74.99 | 75.02 | 75.77 | 74.36 | 185286 | -0.48% |
| 03 Dec 2025 | 75.35 | 76.10 | 76.10 | 75.25 | 57890 | 0.00% |
| 02 Dec 2025 | 75.35 | 77.70 | 77.72 | 75.20 | 159540 | -2.76% |
| 01 Dec 2025 | 77.49 | 78.00 | 78.30 | 77.00 | 136375 | -0.96% |
| 28 Nov 2025 | 78.24 | 78.00 | 78.88 | 77.39 | 588564 | 0.35% |
| 27 Nov 2025 | 77.97 | 78.01 | 78.83 | 77.40 | 120361 | -0.69% |
| 26 Nov 2025 | 78.51 | 78.30 | 79.65 | 77.73 | 68433 | 0.67% |
| 25 Nov 2025 | 77.99 | 77.48 | 78.16 | 77.47 | 53723 | -0.15% |
| 24 Nov 2025 | 78.11 | 78.05 | 78.85 | 77.71 | 79690 | -0.51% |
| 21 Nov 2025 | 78.51 | 78.58 | 78.99 | 77.46 | 95842 | -0.09% |
| 20 Nov 2025 | 78.58 | 78.50 | 79.11 | 78.02 | 61440 | 0.59% |
| 19 Nov 2025 | 78.12 | 78.61 | 78.96 | 78.03 | 111173 | -1.00% |
| 18 Nov 2025 | 78.91 | 78.90 | 79.46 | 78.80 | 77110 | -0.32% |
| 17 Nov 2025 | 79.16 | 79.35 | 80.00 | 78.90 | 75887 | -0.20% |
| 14 Nov 2025 | 79.32 | 79.70 | 79.93 | 79.00 | 70362 | -0.78% |
| 13 Nov 2025 | 79.94 | 80.10 | 80.61 | 79.75 | 100872 | -0.08% |
| 12 Nov 2025 | 80.00 | 80.66 | 80.88 | 79.90 | 107074 | -0.82% |
| 11 Nov 2025 | 80.66 | 80.88 | 80.88 | 80.09 | 48978 | 0.51% |
| 10 Nov 2025 | 80.25 | 80.55 | 81.20 | 80.02 | 85331 | -0.69% |
| 07 Nov 2025 | 80.81 | 80.10 | 81.50 | 79.62 | 108689 | -0.35% |
| 06 Nov 2025 | 81.09 | 82.98 | 83.00 | 81.00 | 114113 | -1.58% |
| 04 Nov 2025 | 82.39 | 83.05 | 83.84 | 81.90 | 106719 | -0.99% |
| 03 Nov 2025 | 83.21 | 84.00 | 84.20 | 83.00 | 139165 | -0.67% |
| 31 Oct 2025 | 83.77 | 83.30 | 84.00 | 83.30 | 123060 | 0.35% |
| 30 Oct 2025 | 83.48 | 83.30 | 84.22 | 83.16 | 146069 | -0.48% |
| 29 Oct 2025 | 83.88 | 83.79 | 84.25 | 83.19 | 203837 | 0.56% |
| 28 Oct 2025 | 83.41 | 82.90 | 84.14 | 82.75 | 268381 | 0.60% |
| 27 Oct 2025 | 82.91 | 85.00 | 87.79 | 81.00 | 1922342 | 1.94% |
| 24 Oct 2025 | 81.33 | 82.48 | 82.48 | 81.11 | 253113 | 0.07% |
| 23 Oct 2025 | 81.27 | 81.55 | 82.48 | 81.02 | 169429 | -0.34% |
| 21 Oct 2025 | 81.55 | 82.00 | 82.00 | 81.10 | 62976 | 0.07% |
| 20 Oct 2025 | 81.49 | 81.02 | 82.40 | 80.83 | 117199 | 0.84% |
| 17 Oct 2025 | 80.81 | 80.21 | 81.77 | 80.21 | 129287 | 0.75% |
| 16 Oct 2025 | 80.21 | 81.00 | 81.48 | 80.05 | 104820 | -0.90% |
| 15 Oct 2025 | 80.94 | 79.55 | 81.40 | 79.55 | 194598 | 1.75% |
| 14 Oct 2025 | 79.55 | 81.18 | 81.58 | 79.33 | 309313 | -1.52% |
| 13 Oct 2025 | 80.78 | 81.68 | 81.76 | 80.65 | 221365 | -0.37% |
| 10 Oct 2025 | 81.08 | 80.44 | 81.71 | 80.35 | 95619 | 0.09% |
| 09 Oct 2025 | 81.01 | 81.97 | 82.85 | 80.60 | 286423 | -1.16% |
| 08 Oct 2025 | 81.96 | 82.40 | 82.97 | 81.80 | 102715 | -0.81% |
| 07 Oct 2025 | 82.63 | 82.51 | 82.95 | 81.66 | 376971 | 0.23% |
| 06 Oct 2025 | 82.44 | 82.35 | 83.30 | 82.01 | 173550 | 0.11% |
| 03 Oct 2025 | 82.35 | 83.50 | 83.50 | 82.04 | 134379 | -0.44% |
| 01 Oct 2025 | 82.71 | 82.01 | 83.40 | 82.01 | 148176 | 0.68% |
| 30 Sep 2025 | 82.15 | 82.50 | 83.51 | 82.05 | 114405 | -0.80% |
| 29 Sep 2025 | 82.81 | 83.50 | 83.50 | 82.54 | 102320 | 0.41% |
| 26 Sep 2025 | 82.47 | 82.51 | 84.01 | 81.90 | 233977 | -0.39% |
| 25 Sep 2025 | 82.79 | 83.28 | 83.84 | 82.21 | 224794 | -0.40% |
| 24 Sep 2025 | 83.12 | 84.75 | 84.75 | 83.01 | 145457 | -0.70% |
| 23 Sep 2025 | 83.71 | 84.00 | 85.70 | 83.50 | 163468 | 0.04% |
| 22 Sep 2025 | 83.68 | 84.61 | 85.99 | 83.30 | 264503 | -0.76% |
| 19 Sep 2025 | 84.32 | 84.50 | 84.99 | 84.05 | 227690 | -0.05% |
| 18 Sep 2025 | 84.36 | 85.02 | 85.98 | 84.20 | 248994 | -1.02% |
| 17 Sep 2025 | 85.23 | 85.80 | 86.22 | 84.20 | 360388 | -0.48% |
| 16 Sep 2025 | 85.64 | 85.45 | 88.27 | 85.06 | 1308500 | 0.88% |
| 15 Sep 2025 | 84.89 | 84.15 | 85.39 | 82.85 | 478139 | 1.93% |
| 12 Sep 2025 | 83.28 | 83.21 | 84.23 | 82.41 | 395264 | -0.30% |
| 11 Sep 2025 | 83.53 | 82.40 | 84.22 | 81.96 | 383424 | 1.46% |
| 10 Sep 2025 | 82.33 | 83.24 | 83.53 | 81.90 | 244388 | -0.51% |
| 09 Sep 2025 | 82.75 | 83.11 | 83.47 | 82.52 | 183726 | -0.37% |
| 08 Sep 2025 | 83.06 | 84.20 | 84.71 | 82.80 | 707329 | -1.69% |
| 05 Sep 2025 | 84.49 | 84.00 | 85.00 | 84.00 | 250215 | 0.57% |
| 04 Sep 2025 | 84.01 | 86.90 | 86.90 | 83.90 | 678950 | -1.75% |
| 03 Sep 2025 | 85.51 | 86.49 | 88.06 | 85.21 | 972002 | -0.66% |
| 02 Sep 2025 | 86.08 | 86.80 | 89.40 | 85.61 | 1137080 | -0.82% |
| 01 Sep 2025 | 86.79 | 87.20 | 87.50 | 86.07 | 420392 | -0.36% |
| 29 Aug 2025 | 87.10 | 84.15 | 87.64 | 84.13 | 947343 | 3.35% |
| 28 Aug 2025 | 84.28 | 82.30 | 85.40 | 82.30 | 1367566 | 1.35% |
| 26 Aug 2025 | 83.16 | 83.70 | 85.31 | 82.51 | 911985 | -0.67% |
| 25 Aug 2025 | 83.72 | 86.70 | 87.15 | 83.50 | 1204064 | -3.05% |
| 22 Aug 2025 | 86.35 | 85.95 | 88.69 | 85.61 | 994734 | 0.49% |
| 21 Aug 2025 | 85.93 | 85.98 | 87.50 | 85.59 | 878538 | -0.06% |
| 20 Aug 2025 | 85.98 | 91.40 | 91.40 | 85.40 | 2085523 | -5.34% |
| 19 Aug 2025 | 90.83 | 85.10 | 91.77 | 84.91 | 9499369 | 6.30% |
| 18 Aug 2025 | 85.45 | 84.90 | 87.40 | 83.46 | 2253671 | 3.10% |
| 14 Aug 2025 | 82.88 | 84.25 | 84.45 | 82.15 | 587286 | -0.71% |
| 13 Aug 2025 | 83.47 | 85.29 | 85.95 | 83.22 | 1495021 | -1.39% |
| 12 Aug 2025 | 84.65 | 87.50 | 87.50 | 84.46 | 1085036 | -1.24% |
| 11 Aug 2025 | 85.71 | 83.66 | 87.20 | 83.66 | 3251013 | 3.24% |
| 08 Aug 2025 | 83.02 | 80.57 | 87.50 | 80.48 | 6740395 | 2.51% |
| 07 Aug 2025 | 80.99 | 80.69 | 82.27 | 80.07 | 978631 | -0.01% |
| 06 Aug 2025 | 81.00 | 80.37 | 82.35 | 77.43 | 2748429 | 0.78% |
| 05 Aug 2025 | 80.37 | 82.49 | 83.09 | 80.15 | 1629096 | -2.57% |
| 04 Aug 2025 | 82.49 | 84.19 | 85.00 | 81.38 | 2245806 | -2.15% |
| 01 Aug 2025 | 84.30 | 85.00 | 87.33 | 84.00 | 2421603 | -1.20% |
