5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
+13.99%
3 MONTH PERFORMANCE
+25.71%
6 MONTH PERFORMANCE
-0.90%
YEAR-TO-DATE PERFORMANCE
+38.36%
1 YEAR PERFORMANCE
-27.15%
BrilliA Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $2.07 | $2.05 (-0.97%) | $2.07 | $2.00 | 6.72 K | $41.00 M |
| 02/04/2026 | $1.98 | $2.05 (3.54%) | $2.05 | $1.95 | 7.30 K | $41.00 M |
| 02/03/2026 | $1.98 | $1.98 (0%) | $1.99 | $1.97 | 5.18 K | $39.60 M |
| 02/02/2026 | $1.92 | $1.95 (1.56%) | $1.96 | $1.92 | 1.80 K | $39.00 M |
| 01/30/2026 | $1.97 | $1.99 (1.02%) | $1.99 | $1.94 | 8.94 K | $39.80 M |
| 01/29/2026 | $1.95 | $1.99 (2.05%) | $1.99 | $1.92 | 1.47 K | $39.80 M |
| 01/28/2026 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.94 | 4.83 K | $38.80 M |
| 01/27/2026 | $1.98 | $1.91 (-3.54%) | $1.98 | $1.88 | 7.80 K | $38.20 M |
| 01/26/2026 | $1.93 | $1.90 (-1.55%) | $1.93 | $1.90 | 14.00 K | $38.00 M |
| 01/23/2026 | $1.91 | $1.90 (-0.52%) | $1.92 | $1.90 | 4.55 K | $38.00 M |
| 01/22/2026 | $1.93 | $1.90 (-1.55%) | $1.93 | $1.90 | 5.40 K | $38.00 M |
| 01/21/2026 | $1.95 | $1.93 (-1.03%) | $1.95 | $1.90 | 1.70 K | $38.60 M |
| 01/20/2026 | $1.90 | $1.88 (-1.05%) | $1.98 | $1.88 | 32.65 K | $37.60 M |
| 01/16/2026 | $1.90 | $1.90 (0%) | $1.98 | $1.88 | 11.90 K | $38.00 M |
| 01/15/2026 | $1.81 | $1.91 (5.52%) | $2.03 | $1.81 | 13.55 K | $38.20 M |
| 01/14/2026 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 3.23 K | $37.00 M |
| 01/13/2026 | $1.84 | $1.86 (1.09%) | $1.87 | $1.84 | 5.40 K | $37.20 M |
| 01/12/2026 | $1.84 | $1.82 (-1.09%) | $1.84 | $1.81 | 3.40 K | $36.40 M |
| 01/09/2026 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.72 | 6.70 K | $34.40 M |
| 01/08/2026 | $1.74 | $1.75 (0.57%) | $1.79 | $1.74 | 2.20 K | $35.00 M |
| 01/07/2026 | $1.76 | $1.73 (-1.7%) | $1.78 | $1.70 | 9.60 K | $34.60 M |
| 01/06/2026 | $1.77 | $1.75 (-1.13%) | $1.81 | $1.65 | 26.61 K | $35.00 M |
| 01/05/2026 | $1.82 | $1.77 (-2.75%) | $1.85 | $1.57 | 172.90 K | $35.40 M |
| 01/02/2026 | $1.59 | $1.73 (8.81%) | $1.89 | $1.55 | 63.33 K | $34.60 M |
| 12/31/2025 | $1.57 | $1.59 (1.27%) | $1.62 | $1.56 | 9.40 K | $31.80 M |
| 12/30/2025 | $1.61 | $1.59 (-1.24%) | $1.63 | $1.58 | 4.76 K | $31.80 M |
| 12/29/2025 | $1.48 | $1.50 (1.35%) | $1.55 | $1.48 | 6.50 K | $30.00 M |
| 12/26/2025 | $1.56 | $1.47 (-5.77%) | $1.56 | $1.41 | 19.10 K | $29.40 M |
| 12/24/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.56 | 5.61 K | $31.40 M |
| 12/23/2025 | $1.59 | $1.62 (1.89%) | $1.62 | $1.56 | 9.84 K | $32.40 M |
| 12/22/2025 | $1.57 | $1.64 (4.46%) | $1.65 | $1.57 | 19.57 K | $32.80 M |
| 12/19/2025 | $1.65 | $1.66 (0.61%) | $1.66 | $1.65 | 8.08 K | $33.20 M |
| 12/18/2025 | $1.65 | $1.66 (0.61%) | $1.66 | $1.62 | 6.24 K | $33.20 M |
| 12/17/2025 | $1.70 | $1.66 (-2.35%) | $1.76 | $1.66 | 10.62 K | $33.20 M |
| 12/16/2025 | $1.70 | $1.71 (0.59%) | $1.75 | $1.70 | 4.30 K | $34.20 M |
| 12/15/2025 | $1.66 | $1.70 (2.41%) | $1.72 | $1.64 | 8.33 K | $34.00 M |
| 12/12/2025 | $1.75 | $1.74 (-0.57%) | $1.76 | $1.74 | 7.31 K | $34.80 M |
| 12/11/2025 | $1.67 | $1.73 (3.59%) | $1.79 | $1.61 | 26.00 K | $34.60 M |
| 12/10/2025 | $1.67 | $1.68 (0.6%) | $1.72 | $1.65 | 9.24 K | $33.60 M |
| 12/09/2025 | $1.75 | $1.73 (-1.14%) | $1.75 | $1.70 | 12.50 K | $34.60 M |
| 12/08/2025 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.69 | 23.10 K | $34.00 M |
| 12/05/2025 | $1.79 | $1.79 (0%) | $1.79 | $1.75 | 6.46 K | $35.80 M |
| 12/04/2025 | $1.78 | $1.80 (1.12%) | $1.82 | $1.76 | 3.20 K | $36.00 M |
| 12/03/2025 | $1.80 | $1.80 (0%) | $1.84 | $1.75 | 3.13 K | $36.00 M |
| 12/02/2025 | $1.87 | $1.78 (-4.81%) | $1.87 | $1.78 | 4.93 K | $35.60 M |
| 12/01/2025 | $1.83 | $1.80 (-1.64%) | $1.86 | $1.80 | 1.54 K | $36.00 M |
| 11/28/2025 | $1.85 | $1.80 (-2.7%) | $1.87 | $1.79 | 7.80 K | $36.00 M |
| 11/26/2025 | $1.79 | $1.80 (0.56%) | $1.81 | $1.79 | 2.20 K | $36.00 M |
| 11/25/2025 | $1.80 | $1.79 (-0.56%) | $1.81 | $1.79 | 1.72 K | $35.80 M |
| 11/24/2025 | $1.79 | $1.75 (-2.23%) | $1.85 | $1.75 | 4.57 K | $35.00 M |
| 11/21/2025 | $1.73 | $1.75 (1.16%) | $1.75 | $1.71 | 7.30 K | $35.00 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.
