Brandman Retail Limited (NSE:BRANDMAN)
India · Delayed Price · Currency is INR 170.25
-5.75 (-3.27%)
At close: Jun 19, 2026
Brandman Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |