Brandman Retail Limited (NSE:BRANDMAN)
India · Delayed Price · Currency is INR 162.35
-0.65 (-0.40%)
At close: Jun 1, 2026
Brandman Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 170.30 | 184.80 | 170.30 | 184.80 | 184.80 | 5.00% | 18,400 |
| May 18, 2026 | 170.05 | 180.50 | 169.00 | 176.00 | 176.00 | -1.04% | 52,000 |
| May 15, 2026 | 188.50 | 188.50 | 177.85 | 177.85 | 177.85 | -4.99% | 41,600 |
| May 14, 2026 | 187.00 | 201.90 | 185.90 | 187.20 | 187.20 | -4.32% | 58,400 |
| May 13, 2026 | 186.00 | 195.65 | 186.00 | 195.65 | 195.65 | 4.99% | 33,600 |
| May 12, 2026 | 200.00 | 200.00 | 185.75 | 186.35 | 186.35 | -4.68% | 31,200 |
| May 11, 2026 | 202.90 | 202.90 | 195.00 | 195.50 | 195.50 | -2.49% | 16,800 |
| May 8, 2026 | 205.20 | 205.20 | 199.50 | 200.50 | 200.50 | -4.48% | 18,400 |
| May 7, 2026 | 209.75 | 212.90 | 204.65 | 209.90 | 209.90 | 0.07% | 9,600 |
| May 6, 2026 | 212.95 | 212.95 | 205.05 | 209.75 | 209.75 | 3.27% | 28,800 |
| May 5, 2026 | 194.90 | 203.10 | 194.90 | 203.10 | 203.10 | 4.99% | 52,000 |
| May 4, 2026 | 195.00 | 196.85 | 184.25 | 193.45 | 193.45 | 3.17% | 40,000 |
| Apr 30, 2026 | 195.00 | 202.00 | 187.00 | 187.50 | 187.50 | -3.85% | 24,000 |
| Apr 29, 2026 | 190.00 | 197.95 | 188.00 | 195.00 | 195.00 | 0.57% | 12,800 |
| Apr 28, 2026 | 200.90 | 200.90 | 188.55 | 193.90 | 193.90 | -0.18% | 8,800 |
| Apr 27, 2026 | 203.00 | 209.35 | 193.10 | 194.25 | 194.25 | -4.19% | 101,600 |
| Apr 24, 2026 | 205.50 | 210.00 | 201.40 | 202.75 | 202.75 | -4.34% | 66,400 |
| Apr 23, 2026 | 202.20 | 213.00 | 193.10 | 211.95 | 211.95 | 4.28% | 210,400 |
| Apr 22, 2026 | 202.00 | 203.25 | 198.00 | 203.25 | 203.25 | 4.98% | 46,400 |
| Apr 21, 2026 | 187.00 | 193.60 | 187.00 | 193.60 | 193.60 | 4.99% | 77,600 |
| Apr 20, 2026 | 183.00 | 187.00 | 179.95 | 184.40 | 184.40 | 3.54% | 148,000 |
| Apr 17, 2026 | 175.95 | 178.50 | 170.00 | 178.10 | 178.10 | 4.76% | 82,400 |
| Apr 16, 2026 | 178.00 | 178.00 | 167.00 | 170.00 | 170.00 | 0.03% | 35,200 |
| Apr 15, 2026 | 169.95 | 170.85 | 169.00 | 169.95 | 169.95 | 4.42% | 99,200 |
| Apr 13, 2026 | 165.00 | 166.30 | 162.00 | 162.75 | 162.75 | -4.26% | 13,600 |
| Apr 10, 2026 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 2.41% | 28,800 |
| Apr 9, 2026 | 173.20 | 173.30 | 166.00 | 166.00 | 166.00 | -3.66% | 20,800 |
| Apr 8, 2026 | 169.50 | 172.30 | 169.45 | 172.30 | 172.30 | 5.00% | 35,200 |
| Apr 7, 2026 | 151.30 | 164.10 | 150.00 | 164.10 | 164.10 | 9.99% | 77,600 |
| Apr 6, 2026 | 140.00 | 149.20 | 136.00 | 149.20 | 149.20 | 9.99% | 29,600 |
| Apr 2, 2026 | 123.65 | 136.00 | 123.65 | 135.65 | 135.65 | 9.70% | 27,200 |
| Apr 1, 2026 | 116.00 | 123.65 | 116.00 | 123.65 | 123.65 | 9.96% | 12,800 |
| Mar 30, 2026 | 115.00 | 116.15 | 109.35 | 112.45 | 112.45 | -7.45% | 43,200 |
| Mar 27, 2026 | 130.00 | 131.30 | 120.00 | 121.50 | 121.50 | -7.64% | 46,400 |
| Mar 25, 2026 | 138.95 | 139.45 | 126.50 | 131.55 | 131.55 | -1.86% | 102,400 |
| Mar 24, 2026 | 128.05 | 137.85 | 128.05 | 134.05 | 134.05 | 6.81% | 52,800 |
| Mar 23, 2026 | 138.00 | 138.00 | 125.00 | 125.50 | 125.50 | -9.19% | 48,800 |
| Mar 20, 2026 | 135.00 | 141.55 | 130.00 | 138.20 | 138.20 | 7.38% | 56,800 |
| Mar 19, 2026 | 139.00 | 139.00 | 128.00 | 128.70 | 128.70 | -7.94% | 29,600 |
| Mar 18, 2026 | 128.15 | 140.55 | 128.15 | 139.80 | 139.80 | 9.39% | 54,400 |
| Mar 17, 2026 | 134.90 | 135.00 | 126.55 | 127.80 | 127.80 | -3.62% | 43,200 |
| Mar 16, 2026 | 135.00 | 145.00 | 132.00 | 132.60 | 132.60 | -5.29% | 74,400 |
| Mar 13, 2026 | 135.10 | 143.00 | 134.05 | 140.00 | 140.00 | -0.28% | 38,400 |