Brigade Enterprises Limited (NSE:BRIGADE)
India · Delayed Price · Currency is INR 944.20
-6.50 (-0.68%)
Nov 14, 2025, 3:30 PM IST
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 946.60 | 953.90 | 939.20 | 944.20 | 944.20 | -0.68% | 525,497 |
| Nov 13, 2025 | 958.70 | 965.80 | 942.10 | 950.70 | 950.70 | -0.86% | 233,482 |
| Nov 12, 2025 | 970.00 | 978.70 | 952.90 | 958.90 | 958.90 | -0.98% | 337,132 |
| Nov 11, 2025 | 978.40 | 982.70 | 957.50 | 968.40 | 968.40 | -1.02% | 173,394 |
| Nov 10, 2025 | 982.60 | 993.90 | 975.10 | 978.40 | 978.40 | -0.16% | 274,264 |
| Nov 7, 2025 | 984.00 | 989.90 | 972.00 | 980.00 | 980.00 | -1.31% | 270,345 |
| Nov 6, 2025 | 1,015.60 | 1,020.90 | 981.50 | 993.00 | 993.00 | -2.46% | 266,984 |
| Nov 4, 2025 | 1,026.20 | 1,034.20 | 1,013.20 | 1,018.00 | 1,018.00 | -2.25% | 285,004 |
| Nov 3, 2025 | 1,038.90 | 1,060.00 | 1,026.30 | 1,041.40 | 1,041.40 | 0.36% | 392,667 |
| Oct 31, 2025 | 1,044.40 | 1,069.35 | 1,030.65 | 1,037.70 | 1,037.70 | -0.12% | 618,013 |
| Oct 30, 2025 | 1,038.00 | 1,042.00 | 1,015.95 | 1,038.90 | 1,038.90 | 0.43% | 345,831 |
| Oct 29, 2025 | 1,016.10 | 1,038.10 | 1,015.75 | 1,034.50 | 1,034.50 | 2.32% | 172,600 |
| Oct 28, 2025 | 1,036.00 | 1,041.05 | 1,007.30 | 1,011.05 | 1,011.05 | -2.39% | 412,378 |
| Oct 27, 2025 | 1,006.00 | 1,040.00 | 999.95 | 1,035.85 | 1,035.85 | 3.54% | 557,531 |
| Oct 24, 2025 | 995.80 | 1,015.05 | 995.20 | 1,000.40 | 1,000.40 | 0.26% | 467,226 |
| Oct 23, 2025 | 980.85 | 1,008.00 | 968.50 | 997.80 | 997.80 | 1.73% | 830,526 |
| Oct 21, 2025 | 979.10 | 987.95 | 972.70 | 980.85 | 980.85 | 0.18% | 26,176 |
| Oct 20, 2025 | 986.00 | 987.50 | 971.55 | 979.10 | 979.10 | -0.18% | 193,393 |
| Oct 17, 2025 | 967.75 | 990.00 | 964.00 | 980.85 | 980.85 | 1.35% | 501,280 |
| Oct 16, 2025 | 956.80 | 977.30 | 953.65 | 967.75 | 967.75 | 1.14% | 428,800 |
| Oct 15, 2025 | 912.05 | 964.45 | 910.00 | 956.80 | 956.80 | 4.57% | 748,668 |
| Oct 14, 2025 | 930.50 | 934.60 | 908.45 | 914.95 | 914.95 | -1.67% | 222,210 |
| Oct 13, 2025 | 940.00 | 940.00 | 922.60 | 930.45 | 930.45 | -1.29% | 122,677 |
| Oct 10, 2025 | 919.10 | 959.40 | 912.00 | 942.65 | 942.65 | 2.56% | 549,489 |
| Oct 9, 2025 | 919.30 | 926.35 | 908.75 | 919.10 | 919.10 | 0.76% | 198,580 |
| Oct 8, 2025 | 931.95 | 931.95 | 903.80 | 912.20 | 912.20 | -1.54% | 438,740 |
| Oct 7, 2025 | 912.15 | 932.00 | 893.85 | 926.45 | 926.45 | 3.65% | 1,148,432 |
| Oct 6, 2025 | 908.95 | 908.95 | 883.20 | 893.85 | 893.85 | -0.32% | 484,380 |
| Oct 3, 2025 | 896.15 | 905.55 | 890.40 | 896.75 | 896.75 | 0.15% | 305,265 |
| Oct 1, 2025 | 896.10 | 898.45 | 892.20 | 895.40 | 895.40 | -0.07% | 249,762 |
| Sep 30, 2025 | 892.85 | 905.80 | 886.00 | 896.05 | 896.05 | 0.93% | 654,011 |
| Sep 29, 2025 | 909.90 | 911.35 | 880.15 | 887.75 | 887.75 | -1.92% | 580,763 |
| Sep 26, 2025 | 919.50 | 923.45 | 900.05 | 905.10 | 905.10 | -1.67% | 560,409 |
| Sep 25, 2025 | 919.00 | 933.90 | 912.80 | 920.45 | 920.45 | 0.61% | 278,566 |
| Sep 24, 2025 | 916.50 | 923.40 | 908.20 | 914.90 | 914.90 | 0.06% | 499,674 |
| Sep 23, 2025 | 938.00 | 943.10 | 913.00 | 914.35 | 914.35 | -1.11% | 302,517 |
| Sep 22, 2025 | 945.00 | 945.00 | 920.80 | 924.60 | 924.60 | -1.36% | 301,230 |
| Sep 19, 2025 | 955.35 | 956.55 | 931.05 | 937.35 | 937.35 | -1.67% | 484,950 |
| Sep 18, 2025 | 953.00 | 964.00 | 948.00 | 953.25 | 953.25 | 0.36% | 393,976 |
| Sep 17, 2025 | 960.00 | 964.30 | 945.05 | 949.80 | 949.80 | -0.29% | 182,987 |
| Sep 16, 2025 | 972.00 | 978.00 | 943.65 | 952.60 | 952.60 | -1.80% | 542,440 |
| Sep 15, 2025 | 951.00 | 972.70 | 945.00 | 970.05 | 970.05 | 2.59% | 260,474 |
| Sep 12, 2025 | 939.00 | 948.00 | 927.00 | 945.60 | 945.60 | 1.21% | 163,999 |
| Sep 11, 2025 | 941.50 | 948.80 | 932.30 | 934.25 | 934.25 | -0.18% | 179,878 |
| Sep 10, 2025 | 909.95 | 939.80 | 905.85 | 935.90 | 935.90 | 3.49% | 544,953 |
| Sep 9, 2025 | 918.95 | 926.40 | 902.30 | 904.35 | 904.35 | -0.51% | 466,392 |
| Sep 8, 2025 | 923.30 | 926.55 | 906.30 | 909.00 | 909.00 | -0.15% | 350,647 |
| Sep 5, 2025 | 932.00 | 934.40 | 909.00 | 910.35 | 910.35 | -1.95% | 477,593 |
| Sep 4, 2025 | 945.00 | 947.95 | 925.05 | 928.45 | 928.45 | -0.37% | 96,336 |
| Sep 3, 2025 | 928.00 | 945.00 | 923.45 | 931.90 | 931.90 | 0.65% | 245,704 |