Brigade Enterprises Limited (BOM:532929)
India · Delayed Price · Currency is INR 953.25
+9.35 (0.99%)
At close: Aug 28, 2025
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 941.00 | 950.00 | 919.65 | 922.50 | 922.50 | -3.23% | 13,594 |
| Aug 28, 2025 | 927.40 | 958.65 | 921.30 | 953.25 | 953.25 | 0.99% | 210,580 |
| Aug 26, 2025 | 988.80 | 988.80 | 940.25 | 943.90 | 943.90 | -2.44% | 6,180 |
| Aug 25, 2025 | 981.00 | 989.00 | 963.35 | 967.55 | 967.55 | 0.64% | 18,539 |
| Aug 22, 2025 | 973.00 | 973.05 | 959.20 | 961.40 | 961.40 | -0.67% | 7,429 |
| Aug 21, 2025 | 956.50 | 971.05 | 950.00 | 967.90 | 967.90 | 1.29% | 8,077 |
| Aug 20, 2025 | 966.95 | 966.95 | 954.25 | 955.55 | 955.55 | -0.02% | 7,587 |
| Aug 19, 2025 | 967.75 | 967.75 | 941.50 | 955.70 | 955.70 | -0.65% | 111,156 |
| Aug 18, 2025 | 946.15 | 971.35 | 934.75 | 961.95 | 961.95 | 2.68% | 23,145 |
| Aug 14, 2025 | 984.00 | 1,010.05 | 894.35 | 936.80 | 936.80 | -2.89% | 142,489 |
| Aug 13, 2025 | 992.95 | 992.95 | 956.20 | 964.65 | 964.65 | -1.08% | 5,649 |
| Aug 12, 2025 | 970.00 | 977.15 | 953.80 | 975.20 | 972.70 | 1.47% | 9,081 |
| Aug 11, 2025 | 956.35 | 966.50 | 949.90 | 961.10 | 958.64 | 1.50% | 8,343 |
| Aug 8, 2025 | 955.60 | 962.85 | 943.95 | 946.85 | 944.42 | -0.92% | 10,812 |
| Aug 7, 2025 | 962.95 | 970.10 | 940.00 | 955.60 | 953.15 | -1.41% | 18,038 |
| Aug 6, 2025 | 990.05 | 997.45 | 964.30 | 969.25 | 966.77 | -2.32% | 4,508 |
| Aug 5, 2025 | 999.95 | 999.95 | 972.40 | 992.25 | 989.71 | 0.68% | 7,079 |
| Aug 4, 2025 | 999.85 | 999.85 | 969.65 | 985.50 | 982.97 | 0.57% | 7,951 |
| Aug 1, 2025 | 1,003.70 | 1,014.25 | 976.35 | 979.95 | 977.44 | -2.79% | 13,167 |
| Jul 31, 2025 | 952.60 | 1,012.15 | 952.60 | 1,008.05 | 1,005.47 | 2.46% | 61,038 |
| Jul 30, 2025 | 1,014.75 | 1,014.75 | 969.50 | 983.80 | 981.28 | -2.70% | 15,593 |
| Jul 29, 2025 | 1,009.00 | 1,025.00 | 994.50 | 1,011.15 | 1,008.56 | -0.29% | 26,383 |
| Jul 28, 2025 | 1,046.05 | 1,054.00 | 1,009.10 | 1,014.05 | 1,011.45 | -4.07% | 8,422 |
| Jul 25, 2025 | 1,060.50 | 1,065.70 | 1,041.35 | 1,057.05 | 1,054.34 | -0.33% | 21,328 |
| Jul 24, 2025 | 1,048.70 | 1,069.40 | 1,048.70 | 1,060.60 | 1,057.88 | 1.14% | 38,207 |
| Jul 23, 2025 | 1,090.05 | 1,090.20 | 1,029.50 | 1,048.65 | 1,045.96 | -3.43% | 25,213 |
| Jul 22, 2025 | 1,133.95 | 1,133.95 | 1,084.35 | 1,085.95 | 1,083.17 | -1.41% | 25,552 |
| Jul 21, 2025 | 1,112.05 | 1,121.45 | 1,095.00 | 1,101.45 | 1,098.63 | -0.83% | 5,942 |
| Jul 18, 2025 | 1,138.30 | 1,139.20 | 1,107.55 | 1,110.65 | 1,107.80 | -1.94% | 12,587 |
| Jul 17, 2025 | 1,129.95 | 1,141.80 | 1,109.55 | 1,132.65 | 1,129.75 | 1.62% | 17,102 |
| Jul 16, 2025 | 1,091.90 | 1,137.95 | 1,091.90 | 1,114.55 | 1,111.69 | 2.14% | 53,888 |
| Jul 15, 2025 | 1,094.00 | 1,101.35 | 1,081.50 | 1,091.15 | 1,088.35 | 0.58% | 14,177 |
| Jul 14, 2025 | 1,075.00 | 1,094.75 | 1,064.65 | 1,084.90 | 1,082.12 | 1.97% | 14,636 |
| Jul 11, 2025 | 1,086.95 | 1,086.95 | 1,053.80 | 1,063.90 | 1,061.17 | -1.45% | 8,768 |
| Jul 10, 2025 | 1,085.00 | 1,098.25 | 1,069.00 | 1,079.55 | 1,076.78 | 0.16% | 10,910 |
| Jul 9, 2025 | 1,121.70 | 1,121.70 | 1,074.90 | 1,077.85 | 1,075.09 | -3.91% | 16,212 |
| Jul 8, 2025 | 1,100.90 | 1,125.05 | 1,094.00 | 1,121.70 | 1,118.82 | 2.84% | 11,708 |
| Jul 7, 2025 | 1,075.00 | 1,096.40 | 1,067.60 | 1,090.75 | 1,087.95 | 1.65% | 8,730 |
| Jul 4, 2025 | 1,065.85 | 1,077.00 | 1,043.10 | 1,073.00 | 1,070.25 | 2.04% | 23,663 |
| Jul 3, 2025 | 1,074.20 | 1,074.20 | 1,046.65 | 1,051.50 | 1,048.80 | -0.61% | 6,044 |
| Jul 2, 2025 | 1,095.15 | 1,109.30 | 1,055.50 | 1,057.95 | 1,055.24 | -3.40% | 17,415 |
| Jul 1, 2025 | 1,106.65 | 1,114.70 | 1,088.35 | 1,095.15 | 1,092.34 | -1.33% | 12,211 |
| Jun 30, 2025 | 1,129.65 | 1,129.65 | 1,104.90 | 1,109.95 | 1,107.11 | -0.03% | 5,728 |
| Jun 27, 2025 | 1,128.55 | 1,141.85 | 1,105.10 | 1,110.25 | 1,107.40 | -1.59% | 11,556 |
| Jun 26, 2025 | 1,174.95 | 1,174.95 | 1,125.65 | 1,128.20 | 1,125.31 | -2.48% | 6,583 |
| Jun 25, 2025 | 1,147.55 | 1,160.00 | 1,136.15 | 1,156.85 | 1,153.88 | 0.97% | 4,280 |
| Jun 24, 2025 | 1,169.60 | 1,173.05 | 1,138.50 | 1,145.75 | 1,142.81 | 0.18% | 9,195 |
| Jun 23, 2025 | 1,125.90 | 1,155.20 | 1,125.90 | 1,143.70 | 1,140.77 | -0.07% | 4,878 |
| Jun 20, 2025 | 1,126.05 | 1,171.15 | 1,126.05 | 1,144.55 | 1,141.62 | 0.95% | 9,030 |
| Jun 19, 2025 | 1,160.10 | 1,170.00 | 1,126.35 | 1,133.75 | 1,130.84 | -3.16% | 6,886 |