Brigade Enterprises Limited (NSE:BRIGADE)
India · Delayed Price · Currency is INR 655.70
+4.95 (0.76%)
Apr 1, 2026, 10:00 AM IST
NSE:BRIGADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 677.35 | 677.35 | 645.00 | 650.75 | 650.75 | -5.85% | 1,817,056 |
| Mar 27, 2026 | 675.00 | 752.95 | 672.00 | 691.15 | 691.15 | 3.03% | 23,368,030 |
| Mar 25, 2026 | 653.95 | 675.30 | 650.20 | 670.85 | 670.85 | 3.94% | 338,988 |
| Mar 24, 2026 | 647.40 | 650.00 | 630.30 | 645.40 | 645.40 | 1.69% | 224,326 |
| Mar 23, 2026 | 643.90 | 643.90 | 601.00 | 634.70 | 634.70 | -1.43% | 205,893 |
| Mar 20, 2026 | 658.95 | 666.00 | 640.05 | 643.90 | 643.90 | -2.23% | 210,646 |
| Mar 19, 2026 | 676.05 | 676.05 | 640.60 | 658.60 | 658.60 | -4.02% | 171,285 |
| Mar 18, 2026 | 649.25 | 694.95 | 649.25 | 686.15 | 686.15 | 5.68% | 370,633 |
| Mar 17, 2026 | 648.00 | 653.95 | 637.75 | 649.25 | 649.25 | -0.23% | 386,654 |
| Mar 16, 2026 | 650.00 | 659.55 | 633.15 | 650.75 | 650.75 | -0.45% | 229,692 |
| Mar 13, 2026 | 653.30 | 661.45 | 646.65 | 653.70 | 653.70 | -1.70% | 190,158 |
| Mar 12, 2026 | 664.65 | 680.00 | 650.25 | 665.00 | 665.00 | -1.04% | 241,725 |
| Mar 11, 2026 | 680.00 | 689.85 | 669.05 | 672.00 | 672.00 | 0.08% | 257,147 |
| Mar 10, 2026 | 667.80 | 674.25 | 653.15 | 671.45 | 671.45 | 1.27% | 152,698 |
| Mar 9, 2026 | 650.00 | 671.00 | 641.95 | 663.00 | 663.00 | -0.38% | 217,098 |
| Mar 6, 2026 | 666.00 | 678.60 | 661.75 | 665.55 | 665.55 | -0.80% | 411,565 |
| Mar 5, 2026 | 659.00 | 676.05 | 658.60 | 670.95 | 670.95 | 2.29% | 292,027 |
| Mar 4, 2026 | 668.15 | 671.20 | 649.05 | 655.90 | 655.90 | -3.35% | 367,832 |
| Mar 2, 2026 | 680.00 | 696.45 | 668.15 | 678.60 | 678.60 | -2.23% | 542,766 |
| Feb 27, 2026 | 722.50 | 728.40 | 685.00 | 694.05 | 694.05 | -3.09% | 1,214,924 |
| Feb 26, 2026 | 718.10 | 731.90 | 714.15 | 716.15 | 716.15 | 0.25% | 115,524 |
| Feb 25, 2026 | 733.00 | 735.45 | 705.00 | 714.35 | 714.35 | -2.12% | 350,767 |
| Feb 24, 2026 | 744.60 | 753.25 | 727.25 | 729.85 | 729.85 | -2.47% | 198,918 |
| Feb 23, 2026 | 740.85 | 755.00 | 739.45 | 748.35 | 748.35 | 1.04% | 191,280 |
| Feb 20, 2026 | 740.10 | 742.45 | 731.60 | 740.65 | 740.65 | 0.07% | 180,145 |
| Feb 19, 2026 | 741.30 | 744.00 | 736.10 | 740.10 | 740.10 | -0.02% | 495,892 |
| Feb 18, 2026 | 743.00 | 744.40 | 732.10 | 740.25 | 740.25 | -0.32% | 508,910 |
| Feb 17, 2026 | 745.20 | 752.50 | 740.00 | 742.65 | 742.65 | -0.69% | 205,543 |
| Feb 16, 2026 | 756.00 | 760.00 | 743.70 | 747.80 | 747.80 | -1.99% | 485,717 |
| Feb 13, 2026 | 787.10 | 792.55 | 757.00 | 762.95 | 762.95 | -4.22% | 233,611 |
| Feb 12, 2026 | 801.00 | 801.10 | 780.90 | 796.55 | 796.55 | -0.74% | 161,083 |
| Feb 11, 2026 | 800.00 | 806.55 | 794.05 | 802.45 | 802.45 | 0.01% | 73,711 |
| Feb 10, 2026 | 811.30 | 811.70 | 791.30 | 802.40 | 802.40 | -0.61% | 234,097 |
| Feb 9, 2026 | 767.90 | 811.50 | 767.90 | 807.30 | 807.30 | 5.80% | 351,326 |
| Feb 6, 2026 | 766.10 | 779.55 | 754.95 | 763.05 | 763.05 | -1.09% | 319,319 |
| Feb 5, 2026 | 787.50 | 787.95 | 763.00 | 771.45 | 771.45 | -3.00% | 432,244 |
| Feb 4, 2026 | 782.00 | 799.90 | 767.50 | 795.30 | 795.30 | 1.69% | 205,226 |
| Feb 3, 2026 | 755.90 | 786.50 | 753.90 | 782.10 | 782.10 | 5.86% | 713,951 |
| Feb 2, 2026 | 735.05 | 749.40 | 717.95 | 738.80 | 738.80 | -0.08% | 484,561 |
| Feb 1, 2026 | 755.00 | 758.70 | 735.05 | 739.40 | 739.40 | -1.71% | 89,804 |
| Jan 30, 2026 | 732.20 | 757.15 | 721.60 | 752.25 | 752.25 | 2.42% | 502,904 |
| Jan 29, 2026 | 743.80 | 743.80 | 717.75 | 734.45 | 734.45 | -0.12% | 414,773 |
| Jan 28, 2026 | 733.00 | 747.35 | 728.10 | 735.35 | 735.35 | -0.34% | 258,935 |
| Jan 27, 2026 | 764.20 | 765.65 | 733.35 | 737.85 | 737.85 | -2.93% | 1,015,499 |
| Jan 23, 2026 | 780.50 | 787.60 | 751.10 | 760.15 | 760.15 | -2.52% | 1,405,372 |
| Jan 22, 2026 | 773.30 | 783.00 | 769.50 | 779.80 | 779.80 | 1.19% | 707,401 |
| Jan 21, 2026 | 780.00 | 793.50 | 767.00 | 770.60 | 770.60 | -2.71% | 889,124 |
| Jan 20, 2026 | 807.00 | 811.95 | 782.50 | 792.05 | 792.05 | -1.85% | 440,242 |
| Jan 19, 2026 | 829.75 | 831.80 | 799.40 | 807.00 | 807.00 | -3.62% | 1,127,333 |
| Jan 16, 2026 | 844.10 | 846.40 | 828.60 | 837.30 | 837.30 | -0.61% | 378,627 |