Brace Port Logistics Limited (NSE:BRACEPORT)
India · Delayed Price · Currency is INR 82.80
+0.30 (0.36%)
At close: Sep 11, 2025
Brace Port Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 1,600 |
| Jul 9, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.31% | 4,800 |
| Jul 8, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -8.92% | 1,600 |
| Jul 7, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 4.76% | 4,800 |
| Jul 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 1,600 |
| Jul 3, 2025 | 84.70 | 84.70 | 84.00 | 84.00 | 84.00 | - | 4,800 |
| Jul 1, 2025 | 83.50 | 85.00 | 83.50 | 84.00 | 84.00 | -3.34% | 4,800 |
| Jun 27, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 4.64% | 1,600 |
| Jun 25, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 0.06% | 1,600 |
| Jun 20, 2025 | 84.90 | 84.90 | 83.00 | 83.00 | 83.00 | -2.24% | 3,200 |
| Jun 19, 2025 | 85.00 | 85.00 | 84.90 | 84.90 | 84.90 | -2.97% | 9,600 |
| Jun 12, 2025 | 84.65 | 88.65 | 84.65 | 87.50 | 87.50 | 2.88% | 8,000 |
| Jun 11, 2025 | 85.00 | 85.05 | 83.00 | 85.05 | 85.05 | 1.86% | 8,000 |
| Jun 10, 2025 | 86.50 | 86.50 | 83.00 | 83.50 | 83.50 | -0.54% | 17,600 |
| Jun 9, 2025 | 84.10 | 86.95 | 82.00 | 83.95 | 83.95 | -3.51% | 17,600 |
| Jun 6, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 1,600 |
| Jun 5, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 2.41% | 3,200 |
| Jun 4, 2025 | 84.00 | 85.05 | 80.25 | 84.95 | 84.95 | -2.30% | 12,800 |