Brace Port Logistics Limited (NSE:BRACEPORT)
India · Delayed Price · Currency is INR 89.35
+5.35 (6.37%)
At close: Dec 4, 2025
Brace Port Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.00 | 89.00 | 83.55 | 83.55 | 83.55 | -6.49% | 8,000 |
| Dec 4, 2025 | 86.00 | 89.90 | 86.00 | 89.35 | 89.35 | 6.37% | 22,400 |
| Dec 3, 2025 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 1.82% | 3,200 |
| Dec 2, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | 1,600 |
| Dec 1, 2025 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 0.31% | 6,400 |
| Nov 28, 2025 | 82.00 | 84.90 | 80.75 | 80.75 | 80.75 | 0.94% | 6,400 |
| Nov 27, 2025 | 82.80 | 82.85 | 80.00 | 80.00 | 80.00 | -1.23% | 4,800 |
| Nov 26, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | - | 12,800 |
| Nov 25, 2025 | 77.00 | 81.50 | 77.00 | 81.00 | 81.00 | 3.05% | 35,200 |
| Nov 24, 2025 | 81.05 | 81.05 | 78.50 | 78.60 | 78.60 | -5.30% | 36,800 |
| Nov 21, 2025 | 83.00 | 83.05 | 83.00 | 83.00 | 83.00 | -4.54% | 12,800 |
| Nov 20, 2025 | 85.50 | 86.95 | 84.00 | 86.95 | 86.95 | 1.81% | 8,000 |
| Nov 19, 2025 | 82.95 | 87.50 | 82.95 | 85.40 | 85.40 | -3.94% | 25,600 |
| Nov 18, 2025 | 88.20 | 88.90 | 88.20 | 88.90 | 88.90 | 1.95% | 4,800 |
| Nov 17, 2025 | 87.20 | 87.20 | 85.00 | 87.20 | 87.20 | -3.00% | 16,000 |
| Nov 14, 2025 | 84.80 | 89.90 | 84.70 | 89.90 | 89.90 | 3.10% | 22,400 |
| Nov 13, 2025 | 82.00 | 87.20 | 82.00 | 87.20 | 87.20 | 7.92% | 11,200 |
| Nov 12, 2025 | 81.50 | 87.15 | 80.80 | 80.80 | 80.80 | -4.94% | 6,400 |
| Nov 11, 2025 | 86.25 | 86.25 | 82.10 | 85.00 | 85.00 | -1.45% | 11,200 |
| Nov 10, 2025 | 85.00 | 86.25 | 85.00 | 86.25 | 86.25 | -2.32% | 4,800 |
| Nov 7, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - | 1,600 |
| Nov 6, 2025 | 82.85 | 92.40 | 80.00 | 88.30 | 88.30 | 9.96% | 30,400 |
| Nov 4, 2025 | 80.15 | 80.30 | 78.10 | 80.30 | 80.30 | 4.29% | 6,400 |
| Nov 3, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 1,600 |
| Oct 31, 2025 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | - | 6,400 |
| Oct 30, 2025 | 74.00 | 77.00 | 74.00 | 77.00 | 77.00 | 4.05% | 6,400 |
| Oct 29, 2025 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1.37% | 6,400 |
| Oct 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,600 |
| Oct 23, 2025 | 72.70 | 73.80 | 72.70 | 73.00 | 73.00 | 0.69% | 4,800 |
| Oct 21, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.35% | 1,600 |
| Oct 20, 2025 | 70.00 | 73.50 | 70.00 | 72.25 | 72.25 | -1.03% | 6,400 |
| Oct 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -4.51% | 3,200 |
| Oct 16, 2025 | 73.00 | 76.70 | 73.00 | 76.45 | 76.45 | 4.73% | 12,800 |
| 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 |