BRIA Historical Prices
BrilliA Inc · daily open, high, low, close & volume
Trading days
246
Period high
2.30
Period low
1.07
Period change
-26.67%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.43 | 1.45 | 1.32 | 1.32 | -5.71% | 3,176 |
| Nov 5, 2026 | 1.38 | 1.40 | 1.35 | 1.40 | +1.45% | 3,347 |
| Nov 4, 2026 | 1.35 | 1.43 | 1.34 | 1.38 | -3.28% | 6,569 |
| Nov 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | +1.19% | 2,710 |
| Nov 2, 2026 | 1.47 | 1.47 | 1.31 | 1.41 | +2.17% | 2,229 |
| Oct 30, 2026 | 1.35 | 1.38 | 1.25 | 1.38 | -1.43% | 5,874 |
| Oct 29, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | -4.11% | 5,202 |
| Oct 28, 2026 | 1.37 | 1.46 | 1.37 | 1.46 | +8.15% | 2,392 |
| Oct 27, 2026 | 1.40 | 1.49 | 1.33 | 1.35 | -3.56% | 5,791 |
| Oct 26, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | -2.78% | 1,282 |
| Oct 23, 2026 | 1.39 | 1.45 | 1.31 | 1.44 | +0.01% | 5,113 |
| Oct 22, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | +3.60% | 1,362 |
| Oct 21, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | -0.72% | 3,062 |
| Oct 20, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | +1.46% | 1,307 |
| Oct 19, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | -1.27% | 1,882 |
| Oct 16, 2026 | 1.36 | 1.44 | 1.36 | 1.40 | +4.30% | 2,614 |
| Oct 15, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | -2.19% | 2,093 |
| Oct 14, 2026 | 1.28 | 1.39 | 1.23 | 1.37 | -1.85% | 3,908 |
| Oct 13, 2026 | 1.37 | 1.40 | 1.25 | 1.40 | +0.42% | 3,397 |
| Oct 12, 2026 | 1.17 | 1.40 | 1.17 | 1.39 | +2.20% | 4,092 |
| Oct 9, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | -2.86% | 1,065 |
| Oct 8, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | +2.19% | 1,294 |
| Oct 7, 2026 | 1.14 | 1.39 | 1.14 | 1.37 | -2.14% | 6,881 |
| Oct 6, 2026 | 1.40 | 1.40 | 1.33 | 1.40 | +0.00% | 3,244 |
| Oct 5, 2026 | 1.39 | 1.48 | 1.29 | 1.40 | +0.01% | 9,075 |
| Oct 2, 2026 | 1.39 | 1.40 | 1.35 | 1.40 | -0.01% | 3,491 |
| Oct 1, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | +1.45% | 2,075 |
| Sep 30, 2026 | 1.38 | 1.40 | 1.33 | 1.38 | -2.13% | 1,600 |
| Sep 29, 2026 | 1.37 | 1.44 | 1.31 | 1.41 | +1.44% | 7,351 |
| Sep 28, 2026 | 1.31 | 1.40 | 1.30 | 1.39 | -0.71% | 2,113 |
| Sep 25, 2026 | 1.33 | 1.50 | 1.33 | 1.40 | +1.45% | 2,880 |
| Sep 24, 2026 | 1.45 | 1.47 | 1.38 | 1.38 | -2.13% | 2,202 |
| Sep 23, 2026 | 1.40 | 1.41 | 1.32 | 1.41 | +0.71% | 4,461 |
| Sep 22, 2026 | 1.40 | 1.43 | 1.36 | 1.40 | -2.77% | 3,567 |
| Sep 21, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | +2.85% | 2,302 |
| Sep 18, 2026 | 1.39 | 1.42 | 1.34 | 1.40 | +0.72% | 4,387 |
| Sep 17, 2026 | 1.40 | 1.43 | 1.24 | 1.39 | -2.50% | 3,177 |
| Sep 16, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | -4.32% | 3,285 |
| Sep 15, 2026 | 1.40 | 1.54 | 1.36 | 1.49 | +6.43% | 5,681 |
| Sep 14, 2026 | 1.44 | 1.47 | 1.32 | 1.40 | -2.78% | 7,385 |
| Sep 11, 2026 | 1.45 | 1.45 | 1.37 | 1.44 | +2.86% | 2,821 |
| Sep 9, 2026 | 1.45 | 1.54 | 1.26 | 1.40 | -5.41% | 23,187 |
| Sep 8, 2026 | 1.36 | 1.50 | 1.22 | 1.48 | +5.71% | 3,678 |
| Sep 4, 2026 | 1.45 | 1.47 | 1.40 | 1.40 | -4.76% | 3,936 |
| Sep 3, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | +5.00% | 1,579 |
| Sep 2, 2026 | 1.45 | 1.47 | 1.32 | 1.40 | +6.87% | 3,959 |
| Aug 31, 2026 | 1.40 | 1.44 | 1.29 | 1.31 | -6.43% | 1,853 |
| Aug 28, 2026 | 1.32 | 1.48 | 1.32 | 1.40 | +0.00% | 1,977 |
| Aug 27, 2026 | 1.31 | 1.51 | 1.31 | 1.40 | +0.72% | 4,741 |
| Aug 26, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | -0.71% | 2,422 |
| Aug 25, 2026 | 1.25 | 1.50 | 1.25 | 1.40 | -0.03% | 5,792 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.26 | 1.40 | +0.03% | 2,582 |
| Aug 21, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | +0.00% | 1,210 |
| Aug 20, 2026 | 1.36 | 1.40 | 1.27 | 1.40 | +4.48% | 2,896 |
| Aug 19, 2026 | 1.18 | 1.39 | 1.18 | 1.34 | -1.47% | 3,755 |
| Aug 18, 2026 | 1.36 | 1.36 | 1.26 | 1.36 | +0.00% | 6,456 |
| Aug 17, 2026 | 1.38 | 1.38 | 1.27 | 1.36 | -1.45% | 6,805 |
| Aug 14, 2026 | 1.40 | 1.41 | 1.28 | 1.38 | -0.72% | 1,170 |
| Aug 13, 2026 | 1.22 | 1.40 | 1.22 | 1.39 | +0.01% | 3,386 |
| Aug 12, 2026 | 1.31 | 1.39 | 1.30 | 1.39 | +3.72% | 3,947 |
| Aug 11, 2026 | 1.40 | 1.41 | 1.27 | 1.34 | -2.90% | 3,478 |
| Aug 10, 2026 | 1.37 | 1.41 | 1.24 | 1.38 | +0.00% | 5,241 |
| Aug 7, 2026 | 1.34 | 1.38 | 1.25 | 1.38 | +5.98% | 5,751 |
| Aug 6, 2026 | 1.31 | 1.43 | 1.29 | 1.30 | -6.32% | 7,388 |
| Aug 5, 2026 | 1.40 | 1.40 | 1.29 | 1.39 | -0.72% | 6,132 |
| Aug 4, 2026 | 1.37 | 1.43 | 1.29 | 1.40 | +2.93% | 5,142 |
| Aug 3, 2026 | 1.29 | 1.37 | 1.29 | 1.36 | +1.51% | 10,795 |
| Jul 31, 2026 | 1.27 | 1.35 | 1.15 | 1.34 | +8.94% | 9,349 |
| Jul 30, 2026 | 1.23 | 1.30 | 1.20 | 1.23 | -3.91% | 8,153 |
| Jul 29, 2026 | 1.20 | 1.30 | 1.17 | 1.28 | +14.29% | 11,720 |
| Jul 28, 2026 | 1.26 | 1.29 | 1.11 | 1.12 | -12.50% | 14,508 |
| Jul 27, 2026 | 1.32 | 1.32 | 1.18 | 1.28 | +0.00% | 16,970 |
| Jul 24, 2026 | 1.25 | 1.32 | 1.25 | 1.28 | -3.76% | 13,501 |
| Jul 23, 2026 | 1.33 | 1.35 | 1.23 | 1.33 | +0.76% | 31,006 |
| Jul 22, 2026 | 1.42 | 1.42 | 1.30 | 1.32 | -7.69% | 21,345 |
| Jul 21, 2026 | 1.33 | 1.43 | 1.33 | 1.43 | +0.00% | 34,211 |
| Jul 20, 2026 | 1.50 | 1.60 | 1.37 | 1.43 | +14.40% | 486,671 |
| Jul 17, 2026 | 1.30 | 1.60 | 1.25 | 1.25 | -16.67% | 1,885,063 |
| Jul 16, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | +0.00% | 2,125 |
| Jul 15, 2026 | 1.52 | 1.57 | 1.38 | 1.50 | -4.46% | 3,323 |
| Jul 14, 2026 | 1.65 | 1.65 | 1.17 | 1.57 | +4.67% | 32,677 |
| Jul 13, 2026 | 1.61 | 1.61 | 1.42 | 1.50 | -1.32% | 4,821 |
| Jul 10, 2026 | 1.55 | 1.57 | 1.47 | 1.52 | +2.70% | 2,477 |
| Jul 9, 2026 | 1.56 | 1.56 | 1.45 | 1.48 | -1.33% | 2,160 |
| Jul 8, 2026 | 1.52 | 1.73 | 1.41 | 1.50 | +0.00% | 2,492 |
| Jul 7, 2026 | 1.61 | 1.61 | 1.50 | 1.50 | +0.00% | 10,696 |
| Jul 6, 2026 | 1.44 | 1.60 | 1.44 | 1.50 | -1.32% | 7,987 |
| Jul 2, 2026 | 1.42 | 1.52 | 1.39 | 1.52 | +4.47% | 3,038 |
| Jul 1, 2026 | 1.42 | 1.48 | 1.40 | 1.46 | -0.93% | 4,065 |
| Jun 30, 2026 | 1.40 | 1.50 | 1.40 | 1.47 | -0.09% | 4,981 |
| Jun 29, 2026 | 1.47 | 1.49 | 1.44 | 1.47 | +0.01% | 4,292 |
| Jun 26, 2026 | 1.40 | 1.47 | 1.19 | 1.47 | -0.01% | 4,545 |
| Jun 25, 2026 | 1.48 | 1.48 | 1.39 | 1.47 | -0.54% | 3,596 |
| Jun 24, 2026 | 1.52 | 1.52 | 1.40 | 1.48 | +4.82% | 3,160 |
| Jun 23, 2026 | 1.43 | 1.48 | 1.37 | 1.41 | +2.92% | 8,314 |
| Jun 22, 2026 | 1.38 | 1.43 | 1.37 | 1.37 | -0.72% | 10,263 |
| Jun 18, 2026 | 1.50 | 1.50 | 1.34 | 1.38 | -1.43% | 22,852 |
| Jun 17, 2026 | 1.29 | 1.46 | 1.29 | 1.40 | -2.10% | 60,388 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.21 | 1.43 | -5.92% | 1,045,957 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.45 | 1.52 | -1.94% | 8,180 |
| Jun 12, 2026 | 1.50 | 1.81 | 1.50 | 1.55 | -8.82% | 8,581 |
| Jun 11, 2026 | 1.51 | 1.73 | 1.24 | 1.70 | +12.58% | 26,725 |
| Jun 10, 2026 | 1.30 | 1.55 | 1.23 | 1.51 | +10.22% | 24,313 |
| Jun 9, 2026 | 1.07 | 1.60 | 1.07 | 1.37 | +24.55% | 223,747 |
| Jun 8, 2026 | 1.14 | 1.58 | 1.10 | 1.10 | -30.82% | 20,355 |
| Jun 5, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | +0.00% | 1,187 |
| Jun 4, 2026 | 1.61 | 1.61 | 1.51 | 1.59 | -0.63% | 2,105 |
| Jun 3, 2026 | 1.67 | 1.67 | 1.47 | 1.60 | +1.91% | 6,896 |
| Jun 2, 2026 | 1.48 | 1.57 | 1.48 | 1.57 | +1.29% | 2,170 |
| Jun 1, 2026 | 1.53 | 1.65 | 1.42 | 1.55 | -3.13% | 150,731 |
| May 29, 2026 | 1.69 | 1.82 | 1.60 | 1.60 | +3.81% | 39,511 |
| May 28, 2026 | 1.53 | 1.57 | 1.42 | 1.54 | +0.21% | 2,281 |
| May 27, 2026 | 1.48 | 1.61 | 1.42 | 1.54 | -4.22% | 5,756 |
| May 26, 2026 | 1.64 | 1.65 | 1.57 | 1.61 | -1.48% | 155,023 |
| May 22, 2026 | 1.60 | 1.71 | 1.60 | 1.63 | +1.87% | 3,692 |
| May 21, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | -4.19% | 2,837 |
| May 20, 2026 | 1.64 | 1.68 | 1.60 | 1.67 | +1.83% | 3,682 |
| May 19, 2026 | 1.60 | 1.64 | 1.58 | 1.64 | +0.61% | 5,880 |
| May 18, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | -0.31% | 2,649 |
| May 15, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | +0.02% | 2,574 |
| May 14, 2026 | 1.69 | 1.69 | 1.60 | 1.63 | -3.64% | 2,439 |
| May 13, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | -2.51% | 4,444 |
| May 12, 2026 | 1.67 | 1.83 | 1.56 | 1.74 | +5.45% | 3,684 |
| May 11, 2026 | 1.88 | 1.88 | 1.54 | 1.65 | -2.94% | 12,673 |
| May 8, 2026 | 1.76 | 1.87 | 1.56 | 1.70 | -5.03% | 3,309 |
| May 7, 2026 | 1.65 | 1.83 | 1.57 | 1.79 | +2.88% | 13,869 |
| May 6, 2026 | 1.76 | 1.76 | 1.58 | 1.74 | -0.58% | 6,739 |
| May 5, 2026 | 1.62 | 1.90 | 1.50 | 1.75 | +6.71% | 11,766 |
| May 4, 2026 | 1.71 | 1.72 | 1.55 | 1.64 | -2.38% | 21,551 |
| May 1, 2026 | 1.70 | 1.71 | 1.60 | 1.68 | -1.75% | 2,535 |
| Apr 30, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | +1.98% | 880 |
| Apr 29, 2026 | 1.60 | 1.71 | 1.60 | 1.68 | -0.90% | 3,009 |
| Apr 28, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | -0.34% | 1,352 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | +0.04% | 457 |
| Apr 24, 2026 | 1.70 | 1.71 | 1.65 | 1.70 | +1.32% | 2,334 |
| Apr 22, 2026 | 1.65 | 1.71 | 1.63 | 1.68 | +1.21% | 3,929 |
| Apr 21, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | +3.44% | 1,072 |
| Apr 20, 2026 | 1.67 | 1.72 | 1.60 | 1.60 | -5.88% | 2,668 |
| Apr 17, 2026 | 1.66 | 1.72 | 1.60 | 1.70 | +6.25% | 3,309 |
| Apr 16, 2026 | 1.47 | 1.77 | 1.47 | 1.60 | -8.94% | 3,675 |
| Apr 15, 2026 | 1.70 | 1.85 | 1.68 | 1.76 | +1.83% | 9,788 |
| Apr 14, 2026 | 1.78 | 1.80 | 1.70 | 1.73 | -5.19% | 3,305 |
| Apr 10, 2026 | 1.83 | 1.83 | 1.75 | 1.82 | -0.07% | 1,022 |
| Apr 9, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | -0.60% | 572 |
| Apr 8, 2026 | 1.85 | 1.85 | 1.70 | 1.83 | +2.69% | 1,485 |
| Apr 7, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | -0.32% | 1,732 |
| Apr 6, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | +1.65% | 712 |
| Apr 2, 2026 | 1.65 | 1.90 | 1.65 | 1.76 | +2.98% | 5,440 |
| Apr 1, 2026 | 1.84 | 1.84 | 1.71 | 1.71 | -1.72% | 1,905 |
| Mar 31, 2026 | 1.85 | 1.88 | 1.71 | 1.74 | -6.45% | 13,006 |
| Mar 30, 2026 | 1.85 | 1.86 | 1.83 | 1.86 | -2.70% | 3,187 |
| Mar 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | +2.77% | 770 |
| Mar 25, 2026 | 1.86 | 1.86 | 1.82 | 1.86 | +3.05% | 3,756 |
| Mar 24, 2026 | 1.83 | 1.85 | 1.80 | 1.80 | -1.37% | 2,511 |
| Mar 23, 2026 | 1.86 | 1.86 | 1.80 | 1.83 | -0.54% | 1,418 |
| Mar 20, 2026 | 1.88 | 1.94 | 1.73 | 1.84 | -3.16% | 6,176 |
| Mar 19, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | -3.06% | 3,720 |
| Mar 18, 2026 | 1.92 | 1.97 | 1.91 | 1.96 | -0.11% | 11,003 |
| Mar 17, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | -0.40% | 2,295 |
| Mar 16, 2026 | 1.93 | 1.97 | 1.90 | 1.97 | +2.23% | 2,156 |
| Mar 13, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | -1.99% | 1,525 |
| Mar 12, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | -1.69% | 2,456 |
| Mar 11, 2026 | 1.98 | 2.00 | 1.90 | 2.00 | +3.63% | 9,848 |
| Mar 10, 2026 | 1.93 | 1.93 | 1.86 | 1.93 | -0.52% | 3,519 |
| Mar 9, 2026 | 1.85 | 1.99 | 1.85 | 1.94 | -1.28% | 1,638 |
| Mar 6, 2026 | 1.94 | 2.02 | 1.94 | 1.97 | -2.71% | 3,011 |
| Mar 5, 2026 | 1.94 | 2.04 | 1.91 | 2.02 | +2.02% | 4,957 |
| Mar 4, 2026 | 1.83 | 2.04 | 1.83 | 1.98 | +5.88% | 4,362 |
| Mar 3, 2026 | 1.86 | 2.00 | 1.79 | 1.87 | -4.10% | 7,220 |
| Mar 2, 2026 | 1.95 | 2.07 | 1.89 | 1.95 | +2.63% | 5,813 |
| Feb 27, 2026 | 1.91 | 2.03 | 1.89 | 1.90 | -5.00% | 11,706 |
| Feb 26, 2026 | 2.09 | 2.09 | 2.00 | 2.00 | -5.21% | 3,363 |
| Feb 25, 2026 | 2.12 | 2.13 | 1.90 | 2.11 | -0.94% | 17,119 |
| Feb 24, 2026 | 2.18 | 2.20 | 2.13 | 2.13 | -2.87% | 8,582 |
| Feb 23, 2026 | 2.21 | 2.22 | 2.15 | 2.19 | -0.32% | 4,030 |
| Feb 20, 2026 | 2.21 | 2.21 | 2.17 | 2.20 | +0.00% | 7,911 |
| Feb 19, 2026 | 2.23 | 2.23 | 2.15 | 2.20 | +0.00% | 5,027 |
| Feb 18, 2026 | 2.27 | 2.29 | 2.20 | 2.20 | -3.08% | 5,912 |
| Feb 17, 2026 | 2.30 | 2.30 | 2.24 | 2.27 | +0.88% | 3,782 |
| Feb 13, 2026 | 2.30 | 2.30 | 2.25 | 2.25 | +0.45% | 14,252 |
| Feb 12, 2026 | 2.28 | 2.30 | 2.13 | 2.24 | +5.66% | 12,032 |
| Feb 11, 2026 | 2.14 | 2.14 | 2.11 | 2.12 | +0.95% | 5,013 |
| Feb 10, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | +1.94% | 11,217 |
| Feb 9, 2026 | 2.05 | 2.06 | 2.02 | 2.06 | +0.00% | 7,687 |
| Feb 6, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | +0.49% | 1,904 |
| Feb 5, 2026 | 2.07 | 2.07 | 2.00 | 2.05 | +0.09% | 6,718 |
| Feb 4, 2026 | 1.98 | 2.05 | 1.95 | 2.05 | +3.43% | 7,291 |
| Feb 3, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | +1.80% | 5,179 |
| Feb 2, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | -2.26% | 1,759 |
| Jan 30, 2026 | 1.97 | 1.99 | 1.94 | 1.99 | +0.00% | 8,936 |
| Jan 29, 2026 | 1.95 | 1.99 | 1.92 | 1.99 | +2.84% | 1,471 |
| Jan 28, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | +1.31% | 4,827 |
| Jan 27, 2026 | 1.98 | 1.98 | 1.88 | 1.91 | +0.53% | 7,762 |
| Jan 26, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | +0.00% | 13,967 |
| Jan 23, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | +0.00% | 4,547 |
| Jan 22, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | -1.55% | 5,404 |
| Jan 21, 2026 | 1.95 | 1.95 | 1.90 | 1.93 | +2.66% | 1,668 |
| Jan 20, 2026 | 1.90 | 1.98 | 1.88 | 1.88 | -1.05% | 32,649 |
| Jan 16, 2026 | 1.90 | 1.98 | 1.88 | 1.90 | -0.52% | 11,850 |
| Jan 15, 2026 | 1.81 | 2.03 | 1.81 | 1.91 | +3.24% | 13,553 |
| Jan 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | -0.27% | 3,225 |
| Jan 13, 2026 | 1.84 | 1.87 | 1.84 | 1.85 | +2.10% | 5,392 |
| Jan 12, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | +5.63% | 3,388 |
| Jan 9, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | -1.66% | 6,675 |
| Jan 8, 2026 | 1.74 | 1.79 | 1.74 | 1.75 | +1.10% | 2,190 |
| Jan 7, 2026 | 1.76 | 1.78 | 1.70 | 1.73 | -1.14% | 9,574 |
| Jan 6, 2026 | 1.77 | 1.81 | 1.65 | 1.75 | -1.13% | 26,613 |
| Jan 5, 2026 | 1.82 | 1.85 | 1.57 | 1.77 | +2.31% | 172,872 |
| Jan 2, 2026 | 1.59 | 1.89 | 1.55 | 1.73 | +8.81% | 63,326 |
| Dec 31, 2025 | 1.57 | 1.62 | 1.56 | 1.59 | +0.32% | 9,389 |
| Dec 30, 2025 | 1.61 | 1.63 | 1.58 | 1.58 | +5.67% | 4,759 |
| Dec 29, 2025 | 1.48 | 1.55 | 1.48 | 1.50 | +2.04% | 6,480 |
| Dec 26, 2025 | 1.56 | 1.56 | 1.41 | 1.47 | -6.37% | 19,100 |
| Dec 24, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | -3.08% | 5,607 |
| Dec 23, 2025 | 1.59 | 1.62 | 1.56 | 1.62 | -1.41% | 9,835 |
| Dec 22, 2025 | 1.57 | 1.65 | 1.57 | 1.64 | -0.73% | 19,566 |
| Dec 19, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | -0.30% | 8,076 |
| Dec 18, 2025 | 1.65 | 1.66 | 1.62 | 1.66 | +0.00% | 6,237 |
| Dec 17, 2025 | 1.70 | 1.76 | 1.66 | 1.66 | -2.92% | 10,616 |
| Dec 16, 2025 | 1.70 | 1.75 | 1.70 | 1.71 | +0.88% | 4,256 |
| Dec 15, 2025 | 1.66 | 1.72 | 1.64 | 1.70 | -2.59% | 8,330 |
| Dec 12, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | +0.58% | 7,309 |
| Dec 11, 2025 | 1.67 | 1.79 | 1.61 | 1.73 | +2.98% | 25,978 |
| Dec 10, 2025 | 1.67 | 1.72 | 1.65 | 1.68 | -2.89% | 9,243 |
| Dec 9, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | +1.76% | 12,483 |
| Dec 8, 2025 | 1.75 | 1.80 | 1.69 | 1.70 | -5.03% | 23,063 |
| Dec 5, 2025 | 1.79 | 1.79 | 1.75 | 1.79 | -0.54% | 6,455 |
| Dec 4, 2025 | 1.78 | 1.82 | 1.76 | 1.80 | -0.01% | 3,174 |
| Dec 3, 2025 | 1.80 | 1.84 | 1.75 | 1.80 | +1.12% | 3,133 |
| Dec 2, 2025 | 1.87 | 1.87 | 1.78 | 1.78 | -1.11% | 4,925 |
| Dec 1, 2025 | 1.83 | 1.86 | 1.80 | 1.80 | +0.00% | 1,537 |
| Nov 28, 2025 | 1.85 | 1.87 | 1.79 | 1.80 | +0.00% | 7,785 |
| Nov 26, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | +0.56% | 2,197 |
| Nov 25, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | +2.29% | 1,721 |
| Nov 24, 2025 | 1.79 | 1.85 | 1.75 | 1.75 | +0.00% | 4,573 |
| Nov 21, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | +0.00% | 7,250 |
| Nov 20, 2025 | 1.73 | 1.84 | 1.73 | 1.75 | +0.00% | 12,346 |
| Nov 19, 2025 | 1.78 | 1.86 | 1.75 | 1.75 | -3.31% | 16,281 |
| Nov 18, 2025 | 1.90 | 1.91 | 1.81 | 1.81 | -0.55% | 22,189 |
| Nov 17, 2025 | 1.84 | 1.91 | 1.82 | 1.82 | -3.19% | 7,117 |
| Nov 14, 2025 | 1.57 | 1.88 | 1.57 | 1.88 | +0.79% | 17,617 |
| Nov 13, 2025 | 1.86 | 1.87 | 1.80 | 1.87 | +3.63% | 2,646 |
| Nov 12, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | -0.55% | 3,825 |
| Nov 11, 2025 | 1.78 | 1.84 | 1.75 | 1.81 | +1.69% | 10,401 |
| Nov 10, 2025 | 1.80 | 1.83 | 1.77 | 1.78 | -1.11% | 8,278 |
| Nov 7, 2025 | 1.87 | 1.87 | 1.78 | 1.80 | -3.74% | 7,142 |
Daily open, high, low, close and volume for BrilliA Inc (BRIA). Showing 246 trading days. Unadjusted prices.