5 DAY PERFORMANCE
+15.48%
1 MONTH PERFORMANCE
+8.38%
3 MONTH PERFORMANCE
-5.83%
6 MONTH PERFORMANCE
+3.74%
YEAR-TO-DATE PERFORMANCE
+22.01%
1 YEAR PERFORMANCE
-25.95%
BrilliA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.75 | $1.74 (-0.58%) | $1.76 | $1.58 | 6.53 K | $33.00 M |
| 05/05/2026 | $1.62 | $1.75 (8.02%) | $1.90 | $1.50 | 11.80 K | $35.00 M |
| 05/04/2026 | $1.71 | $1.64 (-4.09%) | $1.72 | $1.55 | 21.55 K | $32.80 M |
| 05/01/2026 | $1.70 | $1.68 (-1.18%) | $1.71 | $1.60 | 2.54 K | $33.60 M |
| 04/30/2026 | $1.72 | $1.71 (-0.58%) | $1.72 | $1.71 | 900 | $34.20 M |
| 04/29/2026 | $1.60 | $1.68 (5%) | $1.71 | $1.60 | 3.01 K | $33.60 M |
| 04/28/2026 | $1.63 | $1.69 (3.68%) | $1.69 | $1.63 | 1.40 K | $33.80 M |
| 04/27/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 500 | $34.00 M |
| 04/24/2026 | $1.70 | $1.70 (0%) | $1.71 | $1.65 | 2.33 K | $34.00 M |
| 04/23/2026 | $1.67 | $1.67 (0%) | $1.67 | $1.67 | 348 | $33.40 M |
| 04/22/2026 | $1.65 | $1.68 (1.82%) | $1.71 | $1.63 | 3.93 K | $33.60 M |
| 04/21/2026 | $1.71 | $1.66 (-2.92%) | $1.71 | $1.66 | 1.10 K | $33.20 M |
| 04/20/2026 | $1.67 | $1.60 (-4.19%) | $1.72 | $1.60 | 2.70 K | $32.00 M |
| 04/17/2026 | $1.66 | $1.70 (2.41%) | $1.72 | $1.60 | 3.31 K | $34.00 M |
| 04/16/2026 | $1.47 | $1.60 (8.84%) | $1.77 | $1.47 | 3.68 K | $32.00 M |
| 04/15/2026 | $1.70 | $1.76 (3.53%) | $1.85 | $1.68 | 9.79 K | $35.20 M |
| 04/14/2026 | $1.78 | $1.73 (-2.81%) | $1.80 | $1.70 | 3.31 K | $34.60 M |
| 04/13/2026 | $1.82 | $1.82 (0%) | $1.82 | $1.82 | 174 | $36.40 M |
| 04/10/2026 | $1.83 | $1.82 (-0.55%) | $1.83 | $1.76 | 1.02 K | $36.40 M |
| 04/09/2026 | $1.76 | $1.82 (3.41%) | $1.82 | $1.76 | 600 | $36.40 M |
| 04/08/2026 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.70 | 1.49 K | $36.60 M |
| 04/07/2026 | $1.78 | $1.78 (0%) | $1.78 | $1.75 | 1.73 K | $35.60 M |
| 04/06/2026 | $1.76 | $1.79 (1.7%) | $1.79 | $1.76 | 712 | $35.80 M |
| 04/02/2026 | $1.65 | $1.76 (6.67%) | $1.90 | $1.65 | 5.44 K | $35.20 M |
| 04/01/2026 | $1.84 | $1.71 (-7.07%) | $1.84 | $1.71 | 1.91 K | $34.20 M |
| 03/31/2026 | $1.85 | $1.74 (-5.95%) | $1.88 | $1.71 | 13.01 K | $34.80 M |
| 03/30/2026 | $1.85 | $1.86 (0.54%) | $1.86 | $1.83 | 3.20 K | $37.20 M |
| 03/27/2026 | $1.91 | $1.91 (0%) | $1.91 | $1.91 | 800 | $38.20 M |
| 03/26/2026 | $1.86 | $1.86 (0%) | $1.86 | $1.86 | 215 | $37.20 M |
| 03/25/2026 | $1.86 | $1.86 (0%) | $1.86 | $1.82 | 3.80 K | $37.20 M |
| 03/24/2026 | $1.83 | $1.81 (-1.09%) | $1.85 | $1.80 | 2.51 K | $36.20 M |
| 03/23/2026 | $1.86 | $1.83 (-1.61%) | $1.86 | $1.81 | 1.42 K | $36.60 M |
| 03/20/2026 | $1.88 | $1.84 (-2.13%) | $1.94 | $1.73 | 6.20 K | $36.80 M |
| 03/19/2026 | $1.97 | $1.90 (-3.55%) | $1.97 | $1.90 | 3.72 K | $38.00 M |
| 03/18/2026 | $1.92 | $1.96 (2.08%) | $1.97 | $1.91 | 11.00 K | $39.20 M |
| 03/17/2026 | $1.94 | $1.96 (1.03%) | $1.96 | $1.94 | 2.30 K | $39.20 M |
| 03/16/2026 | $1.93 | $1.97 (2.07%) | $1.97 | $1.90 | 2.20 K | $39.40 M |
| 03/13/2026 | $1.90 | $1.93 (1.58%) | $1.93 | $1.90 | 1.53 K | $38.60 M |
| 03/12/2026 | $1.90 | $1.97 (3.68%) | $1.97 | $1.90 | 2.46 K | $39.40 M |
| 03/11/2026 | $1.98 | $2.00 (1.01%) | $2.00 | $1.90 | 9.85 K | $40.00 M |
| 03/10/2026 | $1.93 | $1.93 (0%) | $1.93 | $1.86 | 3.52 K | $38.60 M |
| 03/09/2026 | $1.85 | $1.94 (4.86%) | $1.99 | $1.85 | 1.64 K | $38.80 M |
| 03/06/2026 | $1.94 | $1.97 (1.55%) | $2.02 | $1.94 | 3.01 K | $39.40 M |
| 03/05/2026 | $1.94 | $2.02 (4.12%) | $2.04 | $1.91 | 4.96 K | $40.40 M |
| 03/04/2026 | $1.84 | $1.98 (7.61%) | $2.04 | $1.84 | 4.40 K | $39.60 M |
| 03/03/2026 | $1.86 | $1.87 (0.54%) | $2.00 | $1.79 | 7.22 K | $37.40 M |
| 03/02/2026 | $1.95 | $1.95 (0%) | $2.07 | $1.89 | 5.81 K | $39.00 M |
| 02/27/2026 | $1.91 | $1.90 (-0.52%) | $2.03 | $1.89 | 11.71 K | $38.00 M |
| 02/26/2026 | $2.09 | $2.00 (-4.31%) | $2.09 | $2.00 | 3.40 K | $40.00 M |
| 02/25/2026 | $2.12 | $2.11 (-0.47%) | $2.13 | $1.90 | 17.12 K | $42.20 M |
| 02/24/2026 | $2.18 | $2.13 (-2.29%) | $2.20 | $2.13 | 8.60 K | $42.60 M |
| 02/23/2026 | $2.21 | $2.19 (-0.9%) | $2.22 | $2.15 | 4.03 K | $43.80 M |
| 02/20/2026 | $2.21 | $2.20 (-0.45%) | $2.21 | $2.17 | 7.91 K | $44.00 M |
| 02/19/2026 | $2.23 | $2.20 (-1.35%) | $2.23 | $2.15 | 5.03 K | $44.00 M |
| 02/18/2026 | $2.27 | $2.20 (-3.08%) | $2.29 | $2.20 | 5.91 K | $44.00 M |
| 02/17/2026 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.24 | 3.80 K | $45.40 M |
| 02/13/2026 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.25 | 14.30 K | $45.00 M |
| 02/12/2026 | $2.28 | $2.24 (-1.75%) | $2.30 | $2.13 | 12.03 K | $44.80 M |
| 02/11/2026 | $2.14 | $2.12 (-0.93%) | $2.14 | $2.11 | 5.01 K | $42.40 M |
| 02/10/2026 | $2.08 | $2.10 (0.96%) | $2.12 | $2.08 | 11.22 K | $42.00 M |
| 02/09/2026 | $2.05 | $2.06 (0.49%) | $2.06 | $2.02 | 7.69 K | $41.20 M |
| 02/06/2026 | $2.05 | $2.06 (0.49%) | $2.06 | $2.05 | 1.90 K | $41.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
