Brace Port Logistics Limited (NSE:BRACEPORT)
India · Delayed Price · Currency is INR 55.75
+0.75 (1.36%)
At close: Jun 2, 2026
Brace Port Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 55.55 | 55.75 | 55.55 | 55.75 | 55.75 | 1.36% | 3,200 |
| Jun 1, 2026 | 53.80 | 55.00 | 53.80 | 55.00 | 55.00 | 3.00% | 6,400 |
| May 29, 2026 | 53.50 | 53.50 | 53.40 | 53.40 | 53.40 | -1.11% | 3,200 |
| May 27, 2026 | 55.55 | 55.55 | 54.00 | 54.00 | 54.00 | -4.26% | 3,200 |
| May 26, 2026 | 54.45 | 56.65 | 54.45 | 56.40 | 56.40 | 7.22% | 17,600 |
| May 22, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.10% | 1,600 |
| May 21, 2026 | 54.50 | 54.50 | 52.10 | 52.55 | 52.55 | -4.28% | 4,800 |
| May 20, 2026 | 54.45 | 55.00 | 54.45 | 54.90 | 54.90 | 1.76% | 9,600 |
| May 19, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - | 3,200 |
| May 18, 2026 | 54.45 | 54.50 | 52.00 | 53.95 | 53.95 | -1.01% | 12,800 |
| May 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.74% | 1,600 |
| May 14, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.55% | 1,600 |
| May 13, 2026 | 54.35 | 54.40 | 54.35 | 54.40 | 54.40 | -0.18% | 3,200 |
| May 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 1,600 |
| May 5, 2026 | 54.25 | 56.90 | 51.75 | 54.00 | 54.00 | 0.28% | 46,400 |
| May 4, 2026 | 52.00 | 53.95 | 50.10 | 53.85 | 53.85 | 3.56% | 14,400 |
| Apr 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.10% | 1,600 |
| Apr 29, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.87% | 1,600 |
| Apr 28, 2026 | 50.45 | 54.35 | 50.05 | 51.60 | 51.60 | 7.17% | 36,800 |
| Apr 27, 2026 | 50.00 | 51.80 | 48.00 | 48.15 | 48.15 | -0.21% | 9,600 |
| Apr 24, 2026 | 54.80 | 54.80 | 48.00 | 48.25 | 48.25 | -7.66% | 25,600 |
| Apr 23, 2026 | 52.55 | 56.00 | 49.50 | 52.25 | 52.25 | -5.94% | 22,400 |
| Apr 22, 2026 | 56.20 | 56.20 | 53.00 | 55.55 | 55.55 | -5.69% | 16,000 |
| Apr 21, 2026 | 58.85 | 58.90 | 58.85 | 58.90 | 58.90 | -1.83% | 3,200 |
| Apr 20, 2026 | 57.75 | 60.00 | 57.75 | 60.00 | 60.00 | 1.87% | 6,400 |
| Apr 17, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 2.35% | 33,600 |
| Apr 16, 2026 | 56.65 | 59.90 | 56.65 | 57.55 | 57.55 | -2.21% | 4,800 |
| Apr 15, 2026 | 55.55 | 58.85 | 55.55 | 58.85 | 58.85 | 5.85% | 4,800 |
| Apr 13, 2026 | 55.00 | 55.60 | 52.00 | 55.60 | 55.60 | 2.02% | 11,200 |
| Apr 10, 2026 | 54.45 | 54.50 | 54.45 | 54.50 | 54.50 | 5.83% | 3,200 |
| Apr 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | 1,600 |
| Apr 8, 2026 | 52.35 | 54.50 | 52.00 | 53.50 | 53.50 | 7.00% | 12,800 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,600 |
| Apr 6, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -4.76% | 4,800 |
| Apr 2, 2026 | 49.95 | 54.80 | 47.00 | 52.50 | 52.50 | 12.90% | 12,800 |
| Apr 1, 2026 | 46.90 | 46.90 | 46.25 | 46.50 | 46.50 | -2.41% | 6,400 |
| Mar 30, 2026 | 44.70 | 47.65 | 42.90 | 47.65 | 47.65 | 3.03% | 17,600 |
| Mar 27, 2026 | 57.15 | 57.15 | 45.60 | 46.25 | 46.25 | -18.86% | 67,200 |
| Mar 25, 2026 | 58.10 | 59.60 | 57.00 | 57.00 | 57.00 | -3.39% | 48,000 |
| Mar 24, 2026 | 58.00 | 59.80 | 58.00 | 59.00 | 59.00 | -4.84% | 6,400 |
| Mar 23, 2026 | 59.50 | 62.00 | 58.30 | 62.00 | 62.00 | 4.20% | 6,400 |
| Mar 20, 2026 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 2.59% | 4,800 |
| Mar 19, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.89% | 3,200 |
| Mar 18, 2026 | 60.05 | 60.35 | 60.00 | 60.35 | 60.35 | -1.87% | 17,600 |
| Mar 17, 2026 | 65.00 | 65.00 | 61.50 | 61.50 | 61.50 | -5.38% | 4,800 |
| Mar 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.31% | 1,600 |
| Mar 12, 2026 | 65.00 | 65.40 | 65.00 | 65.20 | 65.20 | -5.51% | 4,800 |
| Mar 11, 2026 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | 5.59% | 4,800 |
| Mar 10, 2026 | 68.00 | 68.00 | 65.20 | 65.35 | 65.35 | -1.73% | 6,400 |
| Mar 9, 2026 | 62.35 | 67.45 | 62.30 | 66.50 | 66.50 | -10.14% | 8,000 |