Brigade Hotel Ventures Limited (BOM:544457)
India · Delayed Price · Currency is INR 59.31
-0.49 (-0.82%)
At close: Aug 21, 2026
BOM:544457 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 59.81 | 60.85 | 59.00 | 59.31 | 59.31 | -0.82% | 15,074 |
| Aug 20, 2026 | 60.42 | 60.70 | 59.47 | 59.80 | 59.80 | -1.47% | 27,258 |
| Aug 19, 2026 | 61.70 | 61.70 | 60.07 | 60.69 | 60.69 | 0.30% | 6,771 |
| Aug 18, 2026 | 61.69 | 61.73 | 60.28 | 60.51 | 60.51 | -0.72% | 8,872 |
| Aug 17, 2026 | 60.00 | 61.62 | 59.61 | 60.95 | 60.95 | 1.77% | 24,207 |
| Aug 14, 2026 | 59.60 | 60.41 | 58.54 | 59.89 | 59.89 | 0.22% | 8,546 |
| Aug 13, 2026 | 59.99 | 59.99 | 58.44 | 59.76 | 59.76 | 0.35% | 15,831 |
| Aug 12, 2026 | 59.60 | 60.30 | 59.10 | 59.55 | 59.55 | -1.44% | 14,072 |
| Aug 11, 2026 | 60.50 | 61.16 | 59.33 | 60.42 | 60.42 | 0.30% | 10,803 |
| Aug 10, 2026 | 60.01 | 61.07 | 59.50 | 60.24 | 60.24 | -0.26% | 14,835 |
| Aug 7, 2026 | 61.74 | 61.74 | 59.90 | 60.40 | 60.40 | -2.04% | 27,086 |
| Aug 6, 2026 | 62.10 | 63.00 | 60.57 | 61.66 | 61.66 | -0.08% | 32,939 |
| Aug 5, 2026 | 62.91 | 62.91 | 60.86 | 61.71 | 61.71 | 0.05% | 13,421 |
| Aug 4, 2026 | 60.71 | 62.09 | 60.31 | 61.68 | 61.68 | 0.60% | 11,329 |
| Aug 3, 2026 | 59.20 | 62.54 | 59.20 | 61.31 | 61.31 | 3.06% | 11,805 |
| Jul 31, 2026 | 60.04 | 60.21 | 59.23 | 59.49 | 59.49 | -0.92% | 2,160 |
| Jul 30, 2026 | 60.00 | 60.21 | 59.22 | 60.04 | 60.04 | -0.23% | 4,873 |
| Jul 29, 2026 | 59.20 | 60.69 | 59.20 | 60.18 | 60.18 | 1.31% | 1,950 |
| Jul 28, 2026 | 60.00 | 60.70 | 59.00 | 59.40 | 59.40 | -0.74% | 2,542 |
| Jul 27, 2026 | 60.01 | 61.12 | 59.65 | 59.84 | 59.84 | -0.66% | 11,750 |
| Jul 24, 2026 | 60.76 | 61.00 | 60.10 | 60.24 | 60.24 | -1.13% | 1,591 |
| Jul 23, 2026 | 61.88 | 61.92 | 60.39 | 60.93 | 60.93 | 0.33% | 1,694 |
| Jul 22, 2026 | 62.66 | 62.66 | 60.50 | 60.73 | 60.73 | -3.08% | 3,365 |
| Jul 21, 2026 | 61.48 | 63.15 | 61.30 | 62.66 | 62.66 | 1.38% | 12,940 |
| Jul 20, 2026 | 61.48 | 62.62 | 61.15 | 61.81 | 61.81 | 0.32% | 3,257 |
| Jul 17, 2026 | 62.05 | 62.05 | 61.12 | 61.61 | 61.61 | -2.10% | 8,711 |
| Jul 16, 2026 | 63.85 | 63.85 | 62.25 | 62.93 | 62.93 | 0.27% | 8,263 |
| Jul 15, 2026 | 63.25 | 63.60 | 62.72 | 62.76 | 62.76 | -0.77% | 9,153 |
| Jul 14, 2026 | 63.52 | 64.13 | 63.20 | 63.25 | 63.25 | -1.09% | 464 |
| Jul 13, 2026 | 63.73 | 64.30 | 63.10 | 63.95 | 63.95 | 0.35% | 4,229 |
| Jul 10, 2026 | 63.92 | 64.57 | 63.46 | 63.73 | 63.73 | -0.30% | 18,906 |
| Jul 9, 2026 | 63.50 | 64.00 | 63.39 | 63.92 | 63.92 | 1.86% | 534 |
| Jul 8, 2026 | 63.61 | 64.50 | 62.52 | 62.75 | 62.75 | -2.20% | 4,210 |
| Jul 7, 2026 | 64.40 | 64.69 | 63.87 | 64.16 | 64.16 | -0.37% | 3,468 |
| Jul 6, 2026 | 64.21 | 65.73 | 64.00 | 64.40 | 64.40 | -1.38% | 4,741 |
| Jul 3, 2026 | 63.95 | 65.85 | 63.50 | 65.30 | 65.30 | 2.37% | 4,566 |
| Jul 2, 2026 | 64.49 | 64.49 | 63.10 | 63.79 | 63.79 | 0.55% | 4,857 |
| Jul 1, 2026 | 62.52 | 64.05 | 62.52 | 63.44 | 63.44 | 0.68% | 1,658 |
| Jun 30, 2026 | 64.00 | 64.00 | 62.84 | 63.01 | 63.01 | 0.51% | 3,653 |
| Jun 29, 2026 | 62.54 | 63.63 | 62.19 | 62.69 | 62.69 | -1.66% | 1,933 |
| Jun 25, 2026 | 64.82 | 65.34 | 61.81 | 63.75 | 63.75 | -1.65% | 24,943 |
| Jun 24, 2026 | 64.86 | 65.87 | 64.50 | 64.82 | 64.82 | -0.93% | 3,038 |
| Jun 23, 2026 | 66.20 | 66.30 | 65.20 | 65.43 | 65.43 | -1.16% | 12,080 |
| Jun 22, 2026 | 64.00 | 66.85 | 63.58 | 66.20 | 66.20 | 3.04% | 21,251 |
| Jun 19, 2026 | 64.50 | 64.95 | 63.39 | 64.25 | 64.25 | -1.14% | 4,652 |
| Jun 18, 2026 | 64.80 | 65.28 | 64.77 | 64.99 | 64.99 | 1.52% | 5,460 |
| Jun 17, 2026 | 64.45 | 64.79 | 63.36 | 64.02 | 64.02 | 0.13% | 6,993 |
| Jun 16, 2026 | 64.45 | 64.45 | 63.03 | 63.94 | 63.94 | 0.16% | 3,923 |
| Jun 15, 2026 | 64.48 | 64.48 | 62.00 | 63.84 | 63.84 | 2.74% | 7,849 |
| Jun 12, 2026 | 62.55 | 62.95 | 61.76 | 62.14 | 62.14 | - | 10,071 |