Brandman Retail Limited (NSE:BRANDMAN)
India · Delayed Price · Currency is INR 160.45
+1.75 (1.10%)
At close: Aug 21, 2026
Brandman Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 158.70 | 163.85 | 155.00 | 160.45 | 160.45 | 1.10% | 39,200 |
| Aug 20, 2026 | 176.80 | 176.80 | 154.00 | 158.70 | 158.70 | -6.59% | 124,000 |
| Aug 19, 2026 | 181.60 | 182.00 | 169.00 | 169.90 | 169.90 | -6.44% | 113,600 |
| Aug 18, 2026 | 182.50 | 188.90 | 180.40 | 181.60 | 181.60 | -0.49% | 24,000 |
| Aug 17, 2026 | 181.00 | 188.00 | 179.00 | 182.50 | 182.50 | 0.50% | 20,000 |
| Aug 14, 2026 | 186.10 | 186.10 | 173.80 | 181.60 | 181.60 | -5.96% | 44,800 |
| Aug 13, 2026 | 197.90 | 204.00 | 191.00 | 193.10 | 193.10 | -2.05% | 56,000 |
| Aug 12, 2026 | 190.00 | 199.50 | 189.05 | 197.15 | 197.15 | 3.76% | 39,200 |
| Aug 11, 2026 | 191.05 | 194.45 | 190.00 | 190.00 | 190.00 | -1.09% | 11,200 |
| Aug 10, 2026 | 180.90 | 195.70 | 180.90 | 192.10 | 192.10 | 7.92% | 33,600 |
| Aug 7, 2026 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | 0.62% | 5,600 |
| Aug 6, 2026 | 174.50 | 177.00 | 173.00 | 176.90 | 176.90 | 4.67% | 16,000 |
| Aug 5, 2026 | 168.00 | 170.00 | 160.25 | 169.00 | 169.00 | 1.50% | 18,400 |
| Aug 4, 2026 | 167.05 | 168.15 | 166.10 | 166.50 | 166.50 | -2.69% | 7,200 |
| Aug 3, 2026 | 170.00 | 175.00 | 170.00 | 171.10 | 171.10 | -3.90% | 19,200 |
| Jul 31, 2026 | 176.05 | 184.00 | 176.05 | 178.05 | 178.05 | -2.94% | 4,000 |
| Jul 30, 2026 | 178.10 | 183.45 | 178.10 | 183.45 | 183.45 | 3.73% | 3,200 |
| Jul 29, 2026 | 179.00 | 184.00 | 173.20 | 176.85 | 176.85 | -2.83% | 52,800 |
| Jul 28, 2026 | 187.20 | 187.20 | 181.55 | 182.00 | 182.00 | -2.78% | 4,800 |
| Jul 27, 2026 | 186.00 | 188.00 | 184.00 | 187.20 | 187.20 | 2.44% | 15,200 |
| Jul 23, 2026 | 187.00 | 187.00 | 181.00 | 182.75 | 182.75 | -0.68% | 4,800 |
| Jul 22, 2026 | 185.50 | 185.50 | 184.00 | 184.00 | 184.00 | -1.95% | 8,000 |
| Jul 21, 2026 | 188.00 | 188.00 | 184.25 | 187.65 | 187.65 | 0.40% | 8,800 |
| Jul 20, 2026 | 182.10 | 186.90 | 182.10 | 186.90 | 186.90 | 2.66% | 7,200 |
| Jul 17, 2026 | 186.95 | 186.95 | 181.00 | 182.05 | 182.05 | -3.16% | 8,000 |
| Jul 16, 2026 | 193.00 | 193.00 | 185.25 | 188.00 | 188.00 | - | 6,400 |
| Jul 15, 2026 | 182.70 | 188.00 | 182.50 | 188.00 | 188.00 | 2.90% | 12,000 |
| Jul 14, 2026 | 184.25 | 185.00 | 177.25 | 182.70 | 182.70 | -1.91% | 9,600 |
| Jul 13, 2026 | 186.00 | 188.00 | 185.00 | 186.25 | 186.25 | 0.27% | 14,400 |
| Jul 10, 2026 | 188.95 | 188.95 | 185.70 | 185.75 | 185.75 | -3.46% | 9,600 |
| Jul 9, 2026 | 182.95 | 192.40 | 182.95 | 192.40 | 192.40 | -0.08% | 16,800 |
| Jul 8, 2026 | 195.05 | 195.05 | 192.55 | 192.55 | 192.55 | -4.98% | 17,600 |
| Jul 7, 2026 | 204.00 | 204.00 | 199.20 | 202.65 | 202.65 | -0.59% | 5,600 |
| Jul 6, 2026 | 206.00 | 206.30 | 197.00 | 203.85 | 203.85 | 3.74% | 43,200 |
| Jul 3, 2026 | 194.95 | 196.50 | 194.95 | 196.50 | 196.50 | 5.00% | 28,000 |
| Jul 2, 2026 | 185.00 | 187.15 | 179.15 | 187.15 | 187.15 | 4.99% | 40,800 |
| Jul 1, 2026 | 176.00 | 178.25 | 176.00 | 178.25 | 178.25 | 4.98% | 30,400 |
| Jun 30, 2026 | 167.45 | 171.00 | 163.20 | 169.80 | 169.80 | 2.91% | 16,800 |
| Jun 29, 2026 | 174.00 | 174.00 | 163.00 | 165.00 | 165.00 | -2.94% | 47,200 |
| Jun 25, 2026 | 174.95 | 180.35 | 170.00 | 170.00 | 170.00 | -1.16% | 24,800 |
| Jun 24, 2026 | 174.00 | 179.90 | 170.00 | 172.00 | 172.00 | -1.32% | 24,800 |
| Jun 23, 2026 | 181.90 | 181.90 | 172.25 | 174.30 | 174.30 | -2.49% | 52,000 |
| Jun 22, 2026 | 170.25 | 178.75 | 170.25 | 178.75 | 178.75 | 4.99% | 9,600 |
| Jun 19, 2026 | 173.00 | 179.90 | 170.05 | 170.25 | 170.25 | -3.27% | 10,400 |
| Jun 18, 2026 | 185.65 | 185.65 | 176.00 | 176.00 | 176.00 | -3.30% | 16,800 |
| Jun 17, 2026 | 184.35 | 185.70 | 182.00 | 182.00 | 182.00 | 2.88% | 48,000 |
| Jun 16, 2026 | 175.95 | 176.90 | 173.00 | 176.90 | 176.90 | 4.99% | 16,800 |
| Jun 15, 2026 | 164.95 | 168.50 | 160.00 | 168.50 | 168.50 | 4.98% | 16,800 |
| Jun 12, 2026 | 164.95 | 165.00 | 160.00 | 160.50 | 160.50 | 0.31% | 36,800 |
| Jun 11, 2026 | 159.00 | 160.00 | 155.00 | 160.00 | 160.00 | 2.14% | 12,800 |