Brandman Retail Limited (NSE:BRANDMAN)
India · Delayed Price · Currency is INR 147.55
-8.35 (-5.36%)
At close: Oct 23, 2026
Brandman Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 152.25 | 152.25 | 146.10 | 147.55 | 147.55 | -5.36% | 16,800 |
| Oct 22, 2026 | 155.55 | 160.90 | 155.35 | 155.90 | 155.90 | -1.86% | 7,200 |
| Oct 21, 2026 | 163.50 | 164.00 | 158.65 | 158.85 | 158.85 | -2.84% | 11,200 |
| Oct 19, 2026 | 162.00 | 164.00 | 161.10 | 163.50 | 163.50 | -0.91% | 25,600 |
| Oct 16, 2026 | 170.20 | 170.20 | 163.10 | 165.00 | 165.00 | -3.51% | 15,200 |
| Oct 15, 2026 | 174.00 | 174.60 | 171.00 | 171.00 | 171.00 | -0.18% | 3,200 |
| Oct 14, 2026 | 175.15 | 175.95 | 171.00 | 171.30 | 171.30 | -0.55% | 6,400 |
| Oct 13, 2026 | 177.00 | 178.00 | 170.50 | 172.25 | 172.25 | -2.68% | 18,400 |
| Oct 12, 2026 | 189.90 | 189.90 | 177.00 | 177.00 | 177.00 | -4.86% | 18,400 |
| Oct 9, 2026 | 173.30 | 188.00 | 173.30 | 186.05 | 186.05 | 10.02% | 24,000 |
| Oct 8, 2026 | 164.40 | 169.75 | 164.40 | 169.10 | 169.10 | 4.29% | 4,800 |
| Oct 7, 2026 | 164.45 | 164.45 | 158.00 | 162.15 | 162.15 | 0.31% | 12,000 |
| Oct 6, 2026 | 160.00 | 161.65 | 158.10 | 161.65 | 161.65 | 1.03% | 5,600 |
| Oct 5, 2026 | 163.00 | 163.00 | 157.00 | 160.00 | 160.00 | -2.41% | 24,000 |
| Oct 1, 2026 | 158.00 | 165.45 | 155.25 | 163.95 | 163.95 | -0.03% | 9,600 |
| Sep 30, 2026 | 163.05 | 169.95 | 163.05 | 164.00 | 164.00 | 0.58% | 12,800 |
| Sep 29, 2026 | 162.00 | 163.05 | 160.00 | 163.05 | 163.05 | 0.03% | 4,800 |
| Sep 28, 2026 | 167.10 | 167.10 | 162.05 | 163.00 | 163.00 | -2.45% | 8,000 |
| Sep 25, 2026 | 165.50 | 169.00 | 161.70 | 167.10 | 167.10 | 4.05% | 16,000 |
| Sep 24, 2026 | 160.00 | 163.15 | 159.50 | 160.60 | 160.60 | -2.07% | 8,000 |
| Sep 23, 2026 | 163.95 | 164.00 | 163.90 | 164.00 | 164.00 | 2.50% | 3,200 |
| Sep 22, 2026 | 164.80 | 165.90 | 158.55 | 160.00 | 160.00 | -1.39% | 16,800 |
| Sep 21, 2026 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | 0.03% | 800 |
| Sep 18, 2026 | 166.00 | 166.00 | 162.20 | 162.20 | 162.20 | -1.10% | 2,400 |
| Sep 17, 2026 | 164.95 | 164.95 | 164.00 | 164.00 | 164.00 | 0.06% | 1,600 |
| Sep 16, 2026 | 155.00 | 163.90 | 155.00 | 163.90 | 163.90 | 1.27% | 4,800 |
| Sep 15, 2026 | 166.20 | 167.20 | 155.25 | 161.85 | 161.85 | -6.17% | 39,200 |
| Sep 11, 2026 | 167.35 | 172.50 | 165.55 | 172.50 | 172.50 | 2.04% | 4,800 |
| Sep 10, 2026 | 176.00 | 176.50 | 169.05 | 169.05 | 169.05 | -1.51% | 13,600 |
| Sep 9, 2026 | 174.00 | 175.95 | 171.30 | 171.65 | 171.65 | -0.41% | 12,800 |
| Sep 8, 2026 | 173.35 | 175.90 | 172.00 | 172.35 | 172.35 | 1.23% | 19,200 |
| Sep 7, 2026 | 165.25 | 175.70 | 165.25 | 170.25 | 170.25 | -0.61% | 8,000 |
| Sep 4, 2026 | 174.50 | 176.50 | 171.00 | 171.30 | 171.30 | -0.72% | 12,800 |
| Sep 3, 2026 | 188.00 | 188.00 | 170.40 | 172.55 | 172.55 | -6.70% | 32,000 |
| Sep 2, 2026 | 195.00 | 195.00 | 183.20 | 184.95 | 184.95 | 1.07% | 82,400 |
| Sep 1, 2026 | 169.90 | 183.00 | 169.00 | 183.00 | 183.00 | 9.98% | 48,800 |
| Aug 31, 2026 | 164.00 | 166.70 | 164.00 | 166.40 | 166.40 | 2.72% | 21,600 |
| Aug 28, 2026 | 159.50 | 162.45 | 158.00 | 162.00 | 162.00 | 1.57% | 10,400 |
| Aug 27, 2026 | 161.00 | 161.00 | 159.00 | 159.50 | 159.50 | -0.93% | 7,200 |
| Aug 26, 2026 | 160.00 | 163.10 | 160.00 | 161.00 | 161.00 | 0.28% | 5,600 |
| Aug 25, 2026 | 160.00 | 164.00 | 158.65 | 160.55 | 160.55 | -2.34% | 10,400 |
| Aug 24, 2026 | 160.45 | 167.25 | 154.10 | 164.40 | 164.40 | 2.46% | 24,800 |
| 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 |