5 DAY PERFORMANCE
+40.58%
1 MONTH PERFORMANCE
+19.02%
3 MONTH PERFORMANCE
+6.01%
6 MONTH PERFORMANCE
+19.75%
YEAR-TO-DATE PERFORMANCE
+22.01%
1 YEAR PERFORMANCE
-21.46%
BrilliA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.38 | $1.37 (-0.72%) | $1.43 | $1.37 | 9.32 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 |
| 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 |
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.
