5 DAY PERFORMANCE
+44.78%
1 MONTH PERFORMANCE
+29.33%
3 MONTH PERFORMANCE
+11.49%
6 MONTH PERFORMANCE
-5.83%
YEAR-TO-DATE PERFORMANCE
+22.01%
1 YEAR PERFORMANCE
-20.16%
BrilliA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.31 | $1.36 (3.44%) | $1.43 | $1.29 | 3.28 K | |
| 08/05/2026 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.29 | 6.13 K | $34.75 M |
| 08/04/2026 | $1.37 | $1.40 (2.19%) | $1.43 | $1.29 | 5.14 K | $35.00 M |
| 08/03/2026 | $1.29 | $1.36 (5.43%) | $1.37 | $1.29 | 10.80 K | $34.00 M |
| 07/31/2026 | $1.27 | $1.34 (5.51%) | $1.35 | $1.15 | 9.35 K | $33.50 M |
| 07/30/2026 | $1.23 | $1.23 (0%) | $1.30 | $1.20 | 8.15 K | $30.75 M |
| 07/29/2026 | $1.20 | $1.28 (6.67%) | $1.30 | $1.17 | 11.72 K | $29.88 M |
| 07/28/2026 | $1.26 | $1.12 (-11.11%) | $1.29 | $1.11 | 14.55 K | $26.14 M |
| 07/27/2026 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.18 | 17.00 K | $29.88 M |
| 07/24/2026 | $1.25 | $1.28 (2.4%) | $1.32 | $1.25 | 13.50 K | $29.88 M |
| 07/23/2026 | $1.33 | $1.33 (0%) | $1.35 | $1.23 | 31.01 K | $31.05 M |
| 07/22/2026 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.30 | 21.35 K | $30.81 M |
| 07/21/2026 | $1.33 | $1.43 (7.52%) | $1.43 | $1.33 | 34.21 K | $33.38 M |
| 07/20/2026 | $1.50 | $1.43 (-4.67%) | $1.60 | $1.37 | 486.70 K | $33.38 M |
| 07/17/2026 | $1.30 | $1.25 (-3.85%) | $1.60 | $1.25 | 1.89 M | $29.18 M |
| 07/16/2026 | $1.56 | $1.50 (-3.85%) | $1.56 | $1.50 | 2.13 K | $35.01 M |
| 07/15/2026 | $1.52 | $1.50 (-1.32%) | $1.57 | $1.38 | 3.32 K | $35.01 M |
| 07/14/2026 | $1.65 | $1.57 (-4.85%) | $1.65 | $1.17 | 32.68 K | $36.65 M |
| 07/13/2026 | $1.61 | $1.50 (-6.83%) | $1.61 | $1.42 | 4.82 K | $35.01 M |
| 07/10/2026 | $1.55 | $1.52 (-1.94%) | $1.57 | $1.47 | 2.50 K | $35.48 M |
| 07/09/2026 | $1.56 | $1.48 (-5.13%) | $1.56 | $1.45 | 2.20 K | $34.55 M |
| 07/08/2026 | $1.52 | $1.50 (-1.32%) | $1.73 | $1.41 | 2.50 K | $35.01 M |
| 07/07/2026 | $1.61 | $1.50 (-6.83%) | $1.61 | $1.50 | 10.70 K | $35.01 M |
| 07/06/2026 | $1.44 | $1.50 (4.17%) | $1.60 | $1.44 | 8.00 K | $35.01 M |
| 07/02/2026 | $1.42 | $1.52 (7.04%) | $1.52 | $1.39 | 3.04 K | $35.48 M |
| 07/01/2026 | $1.42 | $1.46 (2.82%) | $1.48 | $1.40 | 4.10 K | $34.08 M |
| 06/30/2026 | $1.40 | $1.47 (5%) | $1.50 | $1.40 | 5.00 K | $34.31 M |
| 06/29/2026 | $1.47 | $1.47 (0%) | $1.49 | $1.44 | 4.30 K | $34.31 M |
| 06/26/2026 | $1.40 | $1.47 (5%) | $1.47 | $1.19 | 4.55 K | $34.31 M |
| 06/25/2026 | $1.48 | $1.47 (-0.68%) | $1.48 | $1.39 | 3.60 K | $34.31 M |
| 06/24/2026 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.40 | 3.20 K | $34.55 M |
| 06/23/2026 | $1.43 | $1.41 (-1.4%) | $1.48 | $1.37 | 8.31 K | $32.91 M |
| 06/22/2026 | $1.38 | $1.37 (-0.72%) | $1.43 | $1.37 | 10.26 K | $31.98 M |
| 06/18/2026 | $1.50 | $1.38 (-8%) | $1.50 | $1.34 | 22.85 K | $32.21 M |
| 06/17/2026 | $1.29 | $1.40 (8.53%) | $1.46 | $1.29 | 60.40 K | $32.68 M |
| 06/16/2026 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.21 | 1.05 M | $33.38 M |
| 06/15/2026 | $1.60 | $1.52 (-5%) | $1.60 | $1.45 | 8.18 K | $35.48 M |
| 06/12/2026 | $1.50 | $1.55 (3.33%) | $1.81 | $1.50 | 8.60 K | $36.18 M |
| 06/11/2026 | $1.51 | $1.70 (12.58%) | $1.73 | $1.24 | 26.72 K | $34.00 M |
| 06/10/2026 | $1.30 | $1.51 (16.15%) | $1.55 | $1.23 | 24.31 K | $30.20 M |
| 06/09/2026 | $1.07 | $1.37 (28.04%) | $1.60 | $1.07 | 223.75 K | $27.40 M |
| 06/08/2026 | $1.14 | $1.10 (-3.51%) | $1.58 | $1.10 | 20.40 K | $22.00 M |
| 06/05/2026 | $1.55 | $1.59 (2.58%) | $1.60 | $1.55 | 1.20 K | $31.80 M |
| 06/04/2026 | $1.61 | $1.59 (-1.24%) | $1.61 | $1.51 | 2.11 K | $31.80 M |
| 06/03/2026 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.47 | 6.90 K | $32.00 M |
| 06/02/2026 | $1.48 | $1.57 (6.08%) | $1.57 | $1.48 | 2.20 K | $31.40 M |
| 06/01/2026 | $1.53 | $1.55 (1.31%) | $1.65 | $1.42 | 150.73 K | $31.00 M |
| 05/29/2026 | $1.69 | $1.60 (-5.33%) | $1.82 | $1.60 | 39.51 K | $32.00 M |
| 05/28/2026 | $1.53 | $1.54 (0.65%) | $1.57 | $1.42 | 2.28 K | $30.80 M |
| 05/27/2026 | $1.48 | $1.54 (4.05%) | $1.61 | $1.42 | 5.80 K | $30.80 M |
| 05/26/2026 | $1.64 | $1.61 (-1.83%) | $1.65 | $1.57 | 155.02 K | $32.20 M |
| 05/22/2026 | $1.60 | $1.63 (1.87%) | $1.71 | $1.60 | 3.69 K | $32.60 M |
| 05/21/2026 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.60 | 2.84 K | $32.00 M |
| 05/20/2026 | $1.64 | $1.67 (1.83%) | $1.68 | $1.60 | 3.70 K | $33.40 M |
| 05/19/2026 | $1.60 | $1.64 (2.5%) | $1.64 | $1.58 | 5.90 K | $32.80 M |
| 05/18/2026 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.60 | 2.65 K | $32.60 M |
| 05/15/2026 | $1.65 | $1.64 (-0.61%) | $1.65 | $1.60 | 2.60 K | $32.80 M |
| 05/14/2026 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.60 | 2.44 K | $32.60 M |
| 05/13/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.65 | 4.44 K | $34.00 M |
| 05/12/2026 | $1.67 | $1.74 (4.19%) | $1.83 | $1.56 | 3.70 K | $34.80 M |
| 05/11/2026 | $1.88 | $1.65 (-12.23%) | $1.88 | $1.54 | 12.70 K | $33.00 M |
| 05/08/2026 | $1.76 | $1.70 (-3.41%) | $1.87 | $1.56 | 3.31 K | $34.00 M |
| 05/07/2026 | $1.65 | $1.79 (8.48%) | $1.83 | $1.57 | 13.90 K | $35.80 M |
| 05/06/2026 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.58 | 6.74 K | $34.80 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.
