Brigade Hotel Ventures Limited (BOM:544457)
India · Delayed Price · Currency is INR 61.41
-0.55 (-0.89%)
At close: Feb 13, 2026
Brigade Hotel Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 63.00 | 63.00 | 61.00 | 61.41 | 61.41 | -0.89% | 309,277 |
| Feb 12, 2026 | 61.01 | 64.19 | 60.71 | 61.96 | 61.96 | 1.11% | 24,891 |
| Feb 11, 2026 | 62.00 | 62.00 | 60.92 | 61.28 | 61.28 | -0.34% | 10,377 |
| Feb 10, 2026 | 61.50 | 64.90 | 61.21 | 61.49 | 61.49 | -0.32% | 3,753 |
| Feb 9, 2026 | 60.90 | 61.75 | 60.68 | 61.69 | 61.69 | 2.36% | 11,843 |
| Feb 6, 2026 | 61.00 | 61.00 | 60.00 | 60.27 | 60.27 | -1.42% | 34,642 |
| Feb 5, 2026 | 61.99 | 62.00 | 60.91 | 61.14 | 61.14 | -1.02% | 5,439 |
| Feb 4, 2026 | 61.63 | 62.00 | 60.45 | 61.77 | 61.77 | 0.23% | 17,165 |
| Feb 3, 2026 | 61.76 | 64.19 | 61.30 | 61.63 | 61.63 | 1.55% | 27,581 |
| Feb 2, 2026 | 60.93 | 61.10 | 59.24 | 60.69 | 60.69 | -0.46% | 13,466 |
| Feb 1, 2026 | 61.00 | 61.28 | 60.30 | 60.97 | 60.97 | 0.31% | 7,837 |
| Jan 30, 2026 | 60.67 | 61.00 | 58.88 | 60.78 | 60.78 | 3.84% | 33,764 |
| Jan 29, 2026 | 63.78 | 65.25 | 58.10 | 58.53 | 58.53 | -3.22% | 119,291 |
| Jan 28, 2026 | 60.20 | 61.47 | 59.36 | 60.48 | 60.48 | 2.72% | 12,718 |
| Jan 27, 2026 | 59.00 | 60.72 | 58.31 | 58.88 | 58.88 | 0.05% | 7,409 |
| Jan 23, 2026 | 61.29 | 63.03 | 58.50 | 58.85 | 58.85 | -3.49% | 29,228 |
| Jan 22, 2026 | 59.73 | 61.95 | 59.73 | 60.98 | 60.98 | 1.75% | 7,783 |
| Jan 21, 2026 | 62.00 | 64.72 | 59.10 | 59.93 | 59.93 | -2.31% | 41,504 |
| Jan 20, 2026 | 66.27 | 67.00 | 59.02 | 61.35 | 61.35 | -7.42% | 39,631 |
| Jan 19, 2026 | 68.27 | 68.27 | 66.17 | 66.27 | 66.27 | -1.71% | 3,529 |
| Jan 16, 2026 | 67.00 | 68.04 | 67.00 | 67.42 | 67.42 | 0.25% | 6,038 |
| Jan 14, 2026 | 66.40 | 68.05 | 66.40 | 67.25 | 67.25 | 1.63% | 11,594 |
| Jan 13, 2026 | 66.00 | 67.37 | 66.00 | 66.17 | 66.17 | - | 2,552 |
| Jan 12, 2026 | 66.50 | 66.68 | 65.57 | 66.17 | 66.17 | -0.56% | 3,139 |
| Jan 9, 2026 | 67.00 | 67.71 | 66.00 | 66.54 | 66.54 | -0.58% | 9,836 |
| Jan 8, 2026 | 67.79 | 68.00 | 66.60 | 66.93 | 66.93 | -1.43% | 3,756 |
| Jan 7, 2026 | 68.00 | 68.36 | 67.20 | 67.90 | 67.90 | 0.04% | 5,036 |
| Jan 6, 2026 | 68.49 | 68.50 | 67.56 | 67.87 | 67.87 | -1.48% | 20,069 |
| Jan 5, 2026 | 68.01 | 69.00 | 67.50 | 68.89 | 68.89 | 0.54% | 7,217 |
| Jan 2, 2026 | 67.90 | 69.10 | 66.97 | 68.52 | 68.52 | 1.69% | 11,348 |
| Jan 1, 2026 | 66.90 | 67.58 | 66.49 | 67.38 | 67.38 | 0.64% | 3,160 |
| Dec 31, 2025 | 66.00 | 70.20 | 66.00 | 66.95 | 66.95 | 1.92% | 108,639 |
| Dec 30, 2025 | 67.27 | 67.27 | 65.60 | 65.69 | 65.69 | -2.48% | 5,448 |
| Dec 29, 2025 | 68.80 | 69.50 | 67.01 | 67.36 | 67.36 | -2.11% | 12,411 |
| Dec 26, 2025 | 70.01 | 70.24 | 68.60 | 68.81 | 68.81 | -2.27% | 12,700 |
| Dec 24, 2025 | 71.00 | 71.05 | 70.10 | 70.41 | 70.41 | -1.46% | 13,556 |
| Dec 23, 2025 | 71.40 | 71.80 | 70.11 | 71.45 | 71.45 | -0.18% | 10,192 |
| Dec 22, 2025 | 71.79 | 72.40 | 70.10 | 71.58 | 71.58 | -0.11% | 8,692 |
| Dec 19, 2025 | 71.60 | 71.84 | 70.91 | 71.66 | 71.66 | 0.50% | 3,880 |
| Dec 18, 2025 | 71.25 | 71.55 | 70.48 | 71.30 | 71.30 | -0.47% | 2,032 |
| Dec 17, 2025 | 71.90 | 71.95 | 70.98 | 71.64 | 71.64 | -0.50% | 7,520 |
| Dec 16, 2025 | 72.52 | 72.81 | 71.90 | 72.00 | 72.00 | -0.72% | 3,574 |
| Dec 15, 2025 | 73.17 | 73.17 | 72.50 | 72.52 | 72.52 | -0.66% | 4,399 |
| Dec 12, 2025 | 72.95 | 73.25 | 72.68 | 73.00 | 73.00 | 0.73% | 6,650 |
| Dec 11, 2025 | 72.75 | 73.23 | 72.10 | 72.47 | 72.47 | -0.14% | 1,868 |
| Dec 10, 2025 | 72.00 | 73.73 | 72.00 | 72.57 | 72.57 | -0.81% | 1,771 |
| Dec 9, 2025 | 73.76 | 73.76 | 72.24 | 73.16 | 73.16 | -1.83% | 31,582 |
| Dec 8, 2025 | 74.61 | 74.96 | 73.09 | 74.52 | 74.52 | -0.61% | 6,881 |
| Dec 5, 2025 | 74.01 | 75.50 | 74.01 | 74.98 | 74.98 | -0.15% | 3,820 |
| Dec 4, 2025 | 75.90 | 75.90 | 74.22 | 75.09 | 75.09 | -0.44% | 6,349 |