Brace Port Logistics Limited (NSE:BRACEPORT)
73.00
+0.95 (1.32%)
At close: Oct 14, 2025
Brace Port Logistics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 14, 2025 | 75.80 | 75.80 | 73.00 | 73.00 | 73.00 | 1.32% | 3,200 |
Oct 13, 2025 | 71.75 | 75.35 | 71.75 | 72.05 | 72.05 | -3.29% | 6,400 |
Oct 10, 2025 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | -3.25% | 4,800 |
Oct 9, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.91% | 1,600 |
Oct 8, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 1.51% | 3,200 |
Oct 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 1,600 |
Oct 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 4,800 |
Oct 1, 2025 | 75.05 | 75.05 | 75.00 | 75.00 | 75.00 | -2.60% | 3,200 |
Sep 29, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1,600 |
Sep 26, 2025 | 76.30 | 77.00 | 76.30 | 77.00 | 77.00 | -3.75% | 8,000 |
Sep 24, 2025 | 81.35 | 81.35 | 80.00 | 80.00 | 80.00 | -1.66% | 8,000 |
Sep 23, 2025 | 82.50 | 82.50 | 81.35 | 81.35 | 81.35 | - | 3,200 |
Sep 22, 2025 | 83.00 | 83.00 | 81.25 | 81.35 | 81.35 | -1.69% | 9,600 |
Sep 19, 2025 | 86.00 | 86.00 | 82.55 | 82.75 | 82.75 | -3.78% | 19,200 |
Sep 18, 2025 | 84.95 | 86.00 | 84.95 | 86.00 | 86.00 | 3.18% | 6,400 |
Sep 17, 2025 | 83.50 | 83.50 | 83.35 | 83.35 | 83.35 | 4.84% | 6,400 |
Sep 16, 2025 | 80.05 | 81.00 | 79.50 | 79.50 | 79.50 | -0.63% | 11,200 |
Sep 15, 2025 | 87.05 | 87.05 | 80.00 | 80.00 | 80.00 | -3.38% | 8,000 |
Sep 11, 2025 | 82.85 | 82.85 | 79.50 | 82.80 | 82.80 | 0.36% | 14,400 |
Sep 10, 2025 | 82.00 | 83.15 | 80.00 | 82.50 | 82.50 | 7.84% | 17,600 |
Sep 9, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | 1,600 |
Sep 8, 2025 | 76.00 | 77.10 | 76.00 | 76.50 | 76.50 | 1.66% | 16,000 |
Sep 4, 2025 | 73.00 | 82.90 | 73.00 | 75.25 | 75.25 | 2.24% | 64,000 |
Sep 3, 2025 | 74.10 | 74.10 | 72.25 | 73.60 | 73.60 | 0.82% | 4,800 |
Sep 2, 2025 | 72.00 | 73.00 | 71.50 | 73.00 | 73.00 | 0.62% | 8,000 |
Sep 1, 2025 | 75.00 | 75.00 | 72.55 | 72.55 | 72.55 | -4.48% | 12,800 |
Aug 29, 2025 | 75.10 | 81.60 | 73.20 | 75.95 | 75.95 | -0.07% | 11,200 |
Aug 28, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.73% | 1,600 |
Aug 26, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -0.07% | 1,600 |
Aug 25, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | 1,600 |
Aug 22, 2025 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.99% | 9,600 |
Aug 21, 2025 | 76.05 | 76.05 | 75.50 | 75.50 | 75.50 | -3.21% | 8,000 |
Aug 20, 2025 | 76.30 | 78.00 | 76.30 | 78.00 | 78.00 | 4.00% | 3,200 |
Aug 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | 1,600 |
Aug 13, 2025 | 76.10 | 77.00 | 75.50 | 77.00 | 77.00 | -0.84% | 6,400 |
Aug 11, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -5.02% | 1,600 |
Aug 8, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -1.51% | 1,600 |
Aug 7, 2025 | 81.70 | 87.50 | 81.70 | 83.00 | 83.00 | 3.75% | 11,200 |
Aug 6, 2025 | 78.45 | 80.00 | 78.45 | 80.00 | 80.00 | 1.39% | 6,400 |
Aug 5, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 3.82% | 1,600 |
Aug 4, 2025 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - | 3,200 |
Jul 30, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 6,400 |
Jul 29, 2025 | 77.10 | 77.15 | 77.00 | 77.00 | 77.00 | -3.75% | 9,600 |
Jul 24, 2025 | 81.60 | 81.60 | 79.00 | 80.00 | 80.00 | 1.46% | 8,000 |
Jul 23, 2025 | 80.00 | 80.00 | 78.85 | 78.85 | 78.85 | 0.83% | 14,400 |
Jul 22, 2025 | 76.10 | 78.20 | 76.00 | 78.20 | 78.20 | -2.25% | 6,400 |
Jul 18, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,600 |
Jul 17, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -2.14% | 4,800 |
Jul 14, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.30% | 1,600 |
Jul 11, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 4,800 |