Brigade Enterprises Limited (BOM:532929)
India · Delayed Price · Currency is INR 1,057.05
-3.55 (-0.33%)
At close: Jul 25, 2025
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,003.70 | 1,014.25 | 976.35 | 979.95 | 979.95 | -2.79% | 13,167 |
| Jul 31, 2025 | 952.60 | 1,012.15 | 952.60 | 1,008.05 | 1,008.05 | 2.46% | 61,038 |
| Jul 30, 2025 | 1,014.75 | 1,014.75 | 969.50 | 983.80 | 983.80 | -2.70% | 15,593 |
| Jul 29, 2025 | 1,009.00 | 1,025.00 | 994.50 | 1,011.15 | 1,011.15 | -0.29% | 26,383 |
| Jul 28, 2025 | 1,046.05 | 1,054.00 | 1,009.10 | 1,014.05 | 1,014.05 | -4.07% | 8,422 |
| Jul 25, 2025 | 1,060.50 | 1,065.70 | 1,041.35 | 1,057.05 | 1,057.05 | -0.33% | 21,328 |
| Jul 24, 2025 | 1,048.70 | 1,069.40 | 1,048.70 | 1,060.60 | 1,060.60 | 1.14% | 38,207 |
| Jul 23, 2025 | 1,090.05 | 1,090.20 | 1,029.50 | 1,048.65 | 1,048.65 | -3.43% | 25,213 |
| Jul 22, 2025 | 1,133.95 | 1,133.95 | 1,084.35 | 1,085.95 | 1,085.95 | -1.41% | 25,552 |
| Jul 21, 2025 | 1,112.05 | 1,121.45 | 1,095.00 | 1,101.45 | 1,101.45 | -0.83% | 5,942 |
| Jul 18, 2025 | 1,138.30 | 1,139.20 | 1,107.55 | 1,110.65 | 1,110.65 | -1.94% | 12,587 |
| Jul 17, 2025 | 1,129.95 | 1,141.80 | 1,109.55 | 1,132.65 | 1,132.65 | 1.62% | 17,102 |
| Jul 16, 2025 | 1,091.90 | 1,137.95 | 1,091.90 | 1,114.55 | 1,114.55 | 2.14% | 53,888 |
| Jul 15, 2025 | 1,094.00 | 1,101.35 | 1,081.50 | 1,091.15 | 1,091.15 | 0.58% | 14,177 |
| Jul 14, 2025 | 1,075.00 | 1,094.75 | 1,064.65 | 1,084.90 | 1,084.90 | 1.97% | 14,636 |
| Jul 11, 2025 | 1,086.95 | 1,086.95 | 1,053.80 | 1,063.90 | 1,063.90 | -1.45% | 8,768 |
| Jul 10, 2025 | 1,085.00 | 1,098.25 | 1,069.00 | 1,079.55 | 1,079.55 | 0.16% | 10,910 |
| Jul 9, 2025 | 1,121.70 | 1,121.70 | 1,074.90 | 1,077.85 | 1,077.85 | -3.91% | 16,212 |
| Jul 8, 2025 | 1,100.90 | 1,125.05 | 1,094.00 | 1,121.70 | 1,121.70 | 2.84% | 11,708 |
| Jul 7, 2025 | 1,075.00 | 1,096.40 | 1,067.60 | 1,090.75 | 1,090.75 | 1.65% | 8,730 |
| Jul 4, 2025 | 1,065.85 | 1,077.00 | 1,043.10 | 1,073.00 | 1,073.00 | 2.04% | 23,663 |
| Jul 3, 2025 | 1,074.20 | 1,074.20 | 1,046.65 | 1,051.50 | 1,051.50 | -0.61% | 6,044 |
| Jul 2, 2025 | 1,095.15 | 1,109.30 | 1,055.50 | 1,057.95 | 1,057.95 | -3.40% | 17,415 |
| Jul 1, 2025 | 1,106.65 | 1,114.70 | 1,088.35 | 1,095.15 | 1,095.15 | -1.33% | 12,211 |
| Jun 30, 2025 | 1,129.65 | 1,129.65 | 1,104.90 | 1,109.95 | 1,109.95 | -0.03% | 5,728 |
| Jun 27, 2025 | 1,128.55 | 1,141.85 | 1,105.10 | 1,110.25 | 1,110.25 | -1.59% | 11,556 |
| Jun 26, 2025 | 1,174.95 | 1,174.95 | 1,125.65 | 1,128.20 | 1,128.20 | -2.48% | 6,583 |
| Jun 25, 2025 | 1,147.55 | 1,160.00 | 1,136.15 | 1,156.85 | 1,156.85 | 0.97% | 4,280 |
| Jun 24, 2025 | 1,169.60 | 1,173.05 | 1,138.50 | 1,145.75 | 1,145.75 | 0.18% | 9,195 |
| Jun 23, 2025 | 1,125.90 | 1,155.20 | 1,125.90 | 1,143.70 | 1,143.70 | -0.07% | 4,878 |
| Jun 20, 2025 | 1,126.05 | 1,171.15 | 1,126.05 | 1,144.55 | 1,144.55 | 0.95% | 9,030 |
| Jun 19, 2025 | 1,160.10 | 1,170.00 | 1,126.35 | 1,133.75 | 1,133.75 | -3.16% | 6,886 |
| Jun 18, 2025 | 1,172.30 | 1,191.95 | 1,162.90 | 1,170.75 | 1,170.75 | -0.52% | 3,958 |
| Jun 17, 2025 | 1,194.35 | 1,208.45 | 1,174.35 | 1,176.85 | 1,176.85 | -1.49% | 4,176 |
| Jun 16, 2025 | 1,176.15 | 1,207.80 | 1,170.45 | 1,194.65 | 1,194.65 | 0.74% | 11,393 |
| Jun 13, 2025 | 1,152.00 | 1,195.90 | 1,152.00 | 1,185.90 | 1,185.90 | -2.01% | 15,174 |
| Jun 12, 2025 | 1,226.90 | 1,244.55 | 1,195.00 | 1,210.20 | 1,210.20 | -2.10% | 17,171 |
| Jun 11, 2025 | 1,233.35 | 1,252.90 | 1,225.55 | 1,236.20 | 1,236.20 | 0.29% | 9,211 |
| Jun 10, 2025 | 1,253.05 | 1,269.90 | 1,223.85 | 1,232.65 | 1,232.65 | -1.67% | 9,570 |
| Jun 9, 2025 | 1,299.60 | 1,299.60 | 1,245.95 | 1,253.60 | 1,253.60 | -1.88% | 8,581 |
| Jun 6, 2025 | 1,262.45 | 1,325.00 | 1,245.95 | 1,277.60 | 1,277.60 | 1.19% | 48,401 |
| Jun 5, 2025 | 1,213.70 | 1,332.35 | 1,195.00 | 1,262.60 | 1,262.60 | 4.03% | 112,136 |
| Jun 4, 2025 | 1,224.00 | 1,224.00 | 1,197.05 | 1,213.70 | 1,213.70 | -1.51% | 19,595 |
| Jun 3, 2025 | 1,179.95 | 1,239.90 | 1,160.05 | 1,232.25 | 1,232.25 | 4.63% | 39,392 |
| Jun 2, 2025 | 1,080.20 | 1,187.95 | 1,080.20 | 1,177.70 | 1,177.70 | 7.42% | 61,108 |
| May 30, 2025 | 1,114.30 | 1,117.40 | 1,082.00 | 1,096.40 | 1,096.40 | -1.09% | 2,803 |
| May 29, 2025 | 1,090.00 | 1,111.00 | 1,083.80 | 1,108.45 | 1,108.45 | 2.21% | 2,956 |
| May 28, 2025 | 1,076.75 | 1,091.75 | 1,072.85 | 1,084.50 | 1,084.50 | 0.77% | 2,166 |
| May 27, 2025 | 1,082.30 | 1,091.00 | 1,069.00 | 1,076.20 | 1,076.20 | -0.52% | 2,624 |
| May 26, 2025 | 1,095.65 | 1,106.00 | 1,080.00 | 1,081.80 | 1,081.80 | -0.66% | 7,316 |