Brace Port Logistics Limited (NSE:BRACEPORT)
India · Delayed Price · Currency is INR 53.85
-0.55 (-1.01%)
At close: Sep 15, 2026
Brace Port Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 51.10 | 53.85 | 51.10 | 53.85 | 53.85 | -1.01% | 3,200 |
| Sep 11, 2026 | 51.00 | 54.40 | 51.00 | 54.40 | 54.40 | 0.74% | 3,200 |
| Sep 9, 2026 | 53.65 | 57.60 | 53.60 | 54.00 | 54.00 | -3.49% | 6,400 |
| Sep 8, 2026 | 53.00 | 56.65 | 53.00 | 55.95 | 55.95 | 8.85% | 6,400 |
| Sep 7, 2026 | 58.00 | 58.00 | 48.00 | 51.40 | 51.40 | -12.59% | 65,600 |
| Sep 2, 2026 | 58.75 | 58.80 | 58.25 | 58.80 | 58.80 | 7.40% | 6,400 |
| Sep 1, 2026 | 57.05 | 57.05 | 54.55 | 54.75 | 54.75 | -8.52% | 11,200 |
| Aug 31, 2026 | 58.70 | 59.85 | 58.00 | 59.85 | 59.85 | 2.84% | 6,400 |
| Aug 28, 2026 | 60.20 | 60.20 | 58.20 | 58.20 | 58.20 | -3.32% | 6,400 |
| Aug 27, 2026 | 60.20 | 60.25 | 60.10 | 60.20 | 60.20 | -4.14% | 8,000 |
| Aug 26, 2026 | 65.80 | 65.80 | 62.80 | 62.80 | 62.80 | 3.37% | 8,000 |
| Aug 25, 2026 | 60.15 | 61.20 | 59.00 | 60.75 | 60.75 | -0.65% | 17,600 |
| Aug 24, 2026 | 64.10 | 64.80 | 58.55 | 61.15 | 61.15 | -4.60% | 22,400 |
| Aug 21, 2026 | 65.00 | 65.00 | 64.05 | 64.10 | 64.10 | -1.38% | 8,000 |
| Aug 20, 2026 | 66.10 | 66.10 | 64.50 | 65.00 | 65.00 | -1.66% | 12,800 |
| Aug 19, 2026 | 73.00 | 73.00 | 66.10 | 66.10 | 66.10 | -0.97% | 3,200 |
| Aug 18, 2026 | 75.00 | 75.00 | 66.50 | 66.75 | 66.75 | -11.00% | 25,600 |
| Aug 17, 2026 | 65.00 | 75.00 | 65.00 | 75.00 | 75.00 | 15.38% | 32,000 |
| Aug 13, 2026 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | -7.14% | 8,000 |
| Aug 11, 2026 | 79.90 | 79.90 | 70.00 | 70.00 | 70.00 | - | 6,400 |
| Aug 10, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.71% | 6,400 |
| Aug 7, 2026 | 70.00 | 73.95 | 70.00 | 71.95 | 71.95 | 1.27% | 3,200 |
| Aug 6, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -5.27% | 1,600 |
| Aug 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | 1,600 |
| Aug 4, 2026 | 74.00 | 76.50 | 72.00 | 73.00 | 73.00 | 3.69% | 28,800 |
| Aug 3, 2026 | 61.05 | 70.40 | 61.05 | 70.40 | 70.40 | 15.32% | 19,200 |
| Jul 31, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - | 1,600 |
| Jul 30, 2026 | 57.00 | 61.05 | 57.00 | 61.05 | 61.05 | -3.10% | 8,000 |
| Jul 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,600 |
| Jul 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | 3,200 |
| Jul 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | 1,600 |
| Jul 24, 2026 | 65.00 | 72.00 | 63.00 | 63.00 | 63.00 | 3.36% | 6,400 |
| Jul 23, 2026 | 60.00 | 61.50 | 60.00 | 60.95 | 60.95 | -3.25% | 9,600 |
| Jul 21, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 3.11% | 3,200 |
| Jul 20, 2026 | 60.00 | 62.15 | 60.00 | 61.10 | 61.10 | -1.45% | 8,000 |
| Jul 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 1,600 |
| Jul 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.41% | 1,600 |
| Jul 15, 2026 | 62.10 | 64.00 | 60.05 | 60.05 | 60.05 | -4.53% | 6,400 |
| Jul 14, 2026 | 59.00 | 62.90 | 59.00 | 62.90 | 62.90 | 6.61% | 4,800 |
| Jul 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.15% | 1,600 |
| Jul 10, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.97% | 1,600 |
| Jul 9, 2026 | 56.65 | 56.70 | 56.65 | 56.65 | 56.65 | 1.16% | 6,400 |
| Jul 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -4.84% | 1,600 |
| Jul 7, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 1.47% | 1,600 |
| Jul 6, 2026 | 55.80 | 58.00 | 55.80 | 58.00 | 58.00 | 3.94% | 8,000 |
| Jul 3, 2026 | 53.00 | 55.80 | 52.00 | 55.80 | 55.80 | 1.45% | 9,600 |
| Jun 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 1,600 |
| Jun 25, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 3,200 |
| Jun 22, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | -2.83% | 3,200 |
| Jun 19, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 2.82% | 3,200 |