Brigade Enterprises Limited (NSE:BRIGADE)
India · Delayed Price · Currency is INR 896.00
-0.05 (-0.01%)
Oct 1, 2025, 3:29 PM IST
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 931.30 | 934.00 | 920.00 | 925.85 | 925.85 | -0.15% | 238,239 |
| Sep 1, 2025 | 921.00 | 937.15 | 918.00 | 927.25 | 927.25 | 0.45% | 114,250 |
| Aug 29, 2025 | 949.40 | 951.40 | 920.10 | 923.10 | 923.10 | -3.13% | 185,737 |
| Aug 28, 2025 | 942.50 | 960.00 | 921.30 | 952.90 | 952.90 | 0.92% | 292,163 |
| 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 | 945.36 | -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 | 980.17 | -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 | 984.66 | -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 | 1,011.19 | -4.14% | 557,612 |
| Jul 25, 2025 | 1,057.90 | 1,067.10 | 1,041.00 | 1,057.60 | 1,054.88 | -0.34% | 323,273 |
| Jul 24, 2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,061.20 | 1,058.47 | 1.12% | 205,751 |
| Jul 23, 2025 | 1,088.00 | 1,089.60 | 1,028.50 | 1,049.40 | 1,046.70 | -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 |