Brigade Enterprises Limited (NSE:BRIGADE)
India · Delayed Price · Currency is INR 955.10
+10.90 (1.15%)
Aug 28, 2025, 3:30 PM IST
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 970.00 | 972.90 | 941.00 | 944.20 | 944.20 | -2.52% | 163,862 |
| Aug 25, 2025 | 976.10 | 989.00 | 966.70 | 968.60 | 968.60 | 0.63% | 276,781 |
| Aug 22, 2025 | 976.00 | 976.00 | 959.50 | 962.50 | 962.50 | -0.53% | 97,917 |
| Aug 21, 2025 | 959.60 | 971.40 | 949.80 | 967.60 | 967.60 | 1.18% | 233,516 |
| Aug 20, 2025 | 962.40 | 963.10 | 955.00 | 956.30 | 956.30 | 0.06% | 93,637 |
| Aug 19, 2025 | 966.40 | 967.00 | 941.70 | 955.70 | 955.70 | -0.72% | 634,512 |
| Aug 18, 2025 | 943.00 | 972.40 | 932.50 | 962.60 | 962.60 | 2.67% | 492,360 |
| Aug 14, 2025 | 985.00 | 1,006.60 | 894.10 | 937.60 | 937.60 | -2.96% | 3,201,681 |
| Aug 13, 2025 | 979.80 | 980.00 | 956.40 | 966.20 | 966.20 | -0.82% | 175,538 |
| Aug 12, 2025 | 968.60 | 977.90 | 953.40 | 974.20 | 971.70 | 1.34% | 123,311 |
| Aug 11, 2025 | 960.00 | 967.60 | 948.00 | 961.30 | 958.83 | 1.42% | 127,382 |
| Aug 8, 2025 | 954.10 | 962.80 | 943.20 | 947.80 | 945.37 | -0.66% | 711,610 |
| Aug 7, 2025 | 956.10 | 968.90 | 940.00 | 954.10 | 951.65 | -1.51% | 205,043 |
| Aug 6, 2025 | 992.00 | 998.40 | 964.00 | 968.70 | 966.21 | -2.43% | 250,041 |
| Aug 5, 2025 | 990.90 | 997.20 | 971.60 | 992.80 | 990.25 | 0.76% | 124,464 |
| Aug 4, 2025 | 982.80 | 996.00 | 969.60 | 985.30 | 982.77 | 0.26% | 124,957 |
| Aug 1, 2025 | 1,004.00 | 1,014.40 | 977.60 | 982.70 | 980.18 | -2.49% | 216,706 |
| Jul 31, 2025 | 959.90 | 1,011.50 | 958.90 | 1,007.80 | 1,005.21 | 2.09% | 630,051 |
| Jul 30, 2025 | 1,009.00 | 1,015.00 | 965.00 | 987.20 | 984.67 | -2.16% | 510,640 |
| Jul 29, 2025 | 1,006.00 | 1,026.00 | 993.90 | 1,009.00 | 1,006.41 | -0.47% | 459,388 |
| Jul 28, 2025 | 1,059.40 | 1,059.40 | 1,009.30 | 1,013.80 | 1,011.20 | -4.14% | 557,612 |
| Jul 25, 2025 | 1,057.90 | 1,067.10 | 1,041.00 | 1,057.60 | 1,054.89 | -0.34% | 323,273 |
| Jul 24, 2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,061.20 | 1,058.48 | 1.12% | 205,751 |
| Jul 23, 2025 | 1,088.00 | 1,089.60 | 1,028.50 | 1,049.40 | 1,046.71 | -3.45% | 1,193,958 |
| Jul 22, 2025 | 1,119.80 | 1,128.80 | 1,085.00 | 1,086.90 | 1,084.11 | -1.33% | 379,773 |
| Jul 21, 2025 | 1,123.00 | 1,125.00 | 1,093.60 | 1,101.60 | 1,098.77 | -0.92% | 185,712 |
| Jul 18, 2025 | 1,136.80 | 1,136.80 | 1,107.50 | 1,111.80 | 1,108.95 | -1.77% | 372,109 |
| Jul 17, 2025 | 1,123.90 | 1,142.00 | 1,109.10 | 1,131.80 | 1,128.90 | 1.51% | 679,931 |
| Jul 16, 2025 | 1,098.40 | 1,138.00 | 1,097.00 | 1,115.00 | 1,112.14 | 2.20% | 721,318 |
| Jul 15, 2025 | 1,094.90 | 1,102.10 | 1,081.20 | 1,091.00 | 1,088.20 | 0.56% | 372,202 |
| Jul 14, 2025 | 1,070.40 | 1,095.00 | 1,063.30 | 1,084.90 | 1,082.12 | 2.06% | 243,489 |
| Jul 11, 2025 | 1,075.80 | 1,079.90 | 1,053.20 | 1,063.00 | 1,060.27 | -1.56% | 582,716 |
| Jul 10, 2025 | 1,086.70 | 1,098.40 | 1,068.00 | 1,079.90 | 1,077.13 | 0.23% | 175,561 |
| Jul 9, 2025 | 1,119.00 | 1,124.40 | 1,075.00 | 1,077.40 | 1,074.64 | -3.88% | 292,934 |
| Jul 8, 2025 | 1,098.40 | 1,125.00 | 1,091.60 | 1,120.90 | 1,118.02 | 2.68% | 461,833 |
| Jul 7, 2025 | 1,077.90 | 1,098.00 | 1,069.50 | 1,091.60 | 1,088.80 | 1.71% | 164,723 |
| Jul 4, 2025 | 1,058.00 | 1,078.90 | 1,043.60 | 1,073.30 | 1,070.55 | 2.10% | 370,382 |
| Jul 3, 2025 | 1,062.10 | 1,070.00 | 1,046.40 | 1,051.20 | 1,048.50 | -0.76% | 299,266 |
| Jul 2, 2025 | 1,099.90 | 1,109.50 | 1,055.70 | 1,059.30 | 1,056.58 | -3.25% | 273,376 |
| Jul 1, 2025 | 1,110.90 | 1,115.80 | 1,088.50 | 1,094.90 | 1,092.09 | -1.34% | 279,900 |
| Jun 30, 2025 | 1,122.50 | 1,122.50 | 1,103.50 | 1,109.80 | 1,106.95 | 0.05% | 229,763 |
| Jun 27, 2025 | 1,137.00 | 1,142.50 | 1,105.40 | 1,109.30 | 1,106.45 | -1.66% | 210,370 |
| Jun 26, 2025 | 1,165.70 | 1,168.40 | 1,126.00 | 1,128.00 | 1,125.11 | -2.59% | 205,629 |
| Jun 25, 2025 | 1,150.90 | 1,162.40 | 1,136.40 | 1,158.00 | 1,155.03 | 1.37% | 102,608 |
| Jun 24, 2025 | 1,160.00 | 1,175.00 | 1,136.30 | 1,142.40 | 1,139.47 | 0.01% | 311,048 |
| Jun 23, 2025 | 1,141.00 | 1,158.00 | 1,134.90 | 1,142.30 | 1,139.37 | -0.20% | 149,718 |
| Jun 20, 2025 | 1,141.00 | 1,171.40 | 1,136.20 | 1,144.60 | 1,141.66 | 0.81% | 307,984 |
| Jun 19, 2025 | 1,166.00 | 1,171.40 | 1,126.00 | 1,135.40 | 1,132.49 | -2.77% | 301,179 |
| Jun 18, 2025 | 1,180.90 | 1,196.00 | 1,161.70 | 1,167.70 | 1,164.70 | -0.83% | 142,812 |
| Jun 17, 2025 | 1,196.60 | 1,208.00 | 1,175.00 | 1,177.50 | 1,174.48 | -1.54% | 202,410 |