Brandman Retail Limited (NSE:BRANDMAN)
India · Delayed Price · Currency is INR 178.05
-5.40 (-2.94%)
At close: Jul 31, 2026
Brandman Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 151.95 | 159.50 | 144.40 | 156.65 | 156.65 | 3.06% | 53,600 |
| Jun 9, 2026 | 152.10 | 152.10 | 144.50 | 152.00 | 152.00 | -0.07% | 28,000 |
| Jun 8, 2026 | 166.00 | 166.00 | 152.00 | 152.10 | 152.10 | -4.94% | 29,600 |
| Jun 5, 2026 | 161.00 | 165.00 | 160.00 | 160.00 | 160.00 | -1.60% | 16,000 |
| Jun 4, 2026 | 159.90 | 162.60 | 152.00 | 162.60 | 162.60 | 4.97% | 50,400 |
| Jun 3, 2026 | 153.00 | 155.00 | 153.00 | 154.90 | 154.90 | 0.42% | 16,000 |
| Jun 2, 2026 | 164.00 | 165.00 | 154.25 | 154.25 | 154.25 | -4.99% | 28,800 |
| Jun 1, 2026 | 160.00 | 164.00 | 157.10 | 162.35 | 162.35 | -0.40% | 12,000 |
| May 29, 2026 | 165.00 | 173.00 | 157.00 | 163.00 | 163.00 | -1.24% | 23,200 |
| May 27, 2026 | 158.25 | 168.95 | 158.25 | 165.05 | 165.05 | 1.38% | 12,000 |
| May 26, 2026 | 168.55 | 170.85 | 162.45 | 162.80 | 162.80 | -4.80% | 17,600 |
| May 25, 2026 | 175.25 | 179.00 | 171.00 | 171.00 | 171.00 | -4.97% | 49,600 |
| May 22, 2026 | 183.90 | 183.90 | 177.00 | 179.95 | 179.95 | 2.48% | 16,000 |
| May 21, 2026 | 184.80 | 184.80 | 175.60 | 175.60 | 175.60 | -4.98% | 23,200 |
| May 20, 2026 | 193.50 | 193.50 | 184.80 | 184.80 | 184.80 | - | 8,000 |