Brigade Enterprises Limited (NSE:BRIGADE)
India · Delayed Price · Currency is INR 954.10
-14.60 (-1.51%)
Aug 7, 2025, 3:30 PM IST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 992.00 | 998.40 | 964.00 | 968.70 | 968.70 | -2.43% | 250,041 |
| Aug 5, 2025 | 990.90 | 997.20 | 971.60 | 992.80 | 992.80 | 0.76% | 124,464 |
| Aug 4, 2025 | 982.80 | 996.00 | 969.60 | 985.30 | 985.30 | 0.26% | 124,957 |
| Aug 1, 2025 | 1,004.00 | 1,014.40 | 977.60 | 982.70 | 982.70 | -2.49% | 216,706 |
| Jul 31, 2025 | 959.90 | 1,011.50 | 958.90 | 1,007.80 | 1,007.80 | 2.09% | 630,051 |
| Jul 30, 2025 | 1,009.00 | 1,015.00 | 965.00 | 987.20 | 987.20 | -2.16% | 510,640 |
| Jul 29, 2025 | 1,006.00 | 1,026.00 | 993.90 | 1,009.00 | 1,009.00 | -0.47% | 459,388 |
| Jul 28, 2025 | 1,059.40 | 1,059.40 | 1,009.30 | 1,013.80 | 1,013.80 | -4.14% | 557,612 |
| Jul 25, 2025 | 1,057.90 | 1,067.10 | 1,041.00 | 1,057.60 | 1,057.60 | -0.34% | 323,273 |
| Jul 24, 2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,061.20 | 1,061.20 | 1.12% | 205,751 |
| Jul 23, 2025 | 1,088.00 | 1,089.60 | 1,028.50 | 1,049.40 | 1,049.40 | -3.45% | 1,193,958 |
| Jul 22, 2025 | 1,119.80 | 1,128.80 | 1,085.00 | 1,086.90 | 1,086.90 | -1.33% | 379,773 |
| Jul 21, 2025 | 1,123.00 | 1,125.00 | 1,093.60 | 1,101.60 | 1,101.60 | -0.92% | 185,712 |
| Jul 18, 2025 | 1,136.80 | 1,136.80 | 1,107.50 | 1,111.80 | 1,111.80 | -1.77% | 372,109 |
| Jul 17, 2025 | 1,123.90 | 1,142.00 | 1,109.10 | 1,131.80 | 1,131.80 | 1.51% | 679,931 |
| Jul 16, 2025 | 1,098.40 | 1,138.00 | 1,097.00 | 1,115.00 | 1,115.00 | 2.20% | 721,318 |
| Jul 15, 2025 | 1,094.90 | 1,102.10 | 1,081.20 | 1,091.00 | 1,091.00 | 0.56% | 372,202 |
| Jul 14, 2025 | 1,070.40 | 1,095.00 | 1,063.30 | 1,084.90 | 1,084.90 | 2.06% | 243,489 |
| Jul 11, 2025 | 1,075.80 | 1,079.90 | 1,053.20 | 1,063.00 | 1,063.00 | -1.56% | 582,716 |
| Jul 10, 2025 | 1,086.70 | 1,098.40 | 1,068.00 | 1,079.90 | 1,079.90 | 0.23% | 175,561 |
| Jul 9, 2025 | 1,119.00 | 1,124.40 | 1,075.00 | 1,077.40 | 1,077.40 | -3.88% | 292,934 |
| Jul 8, 2025 | 1,098.40 | 1,125.00 | 1,091.60 | 1,120.90 | 1,120.90 | 2.68% | 461,833 |
| Jul 7, 2025 | 1,077.90 | 1,098.00 | 1,069.50 | 1,091.60 | 1,091.60 | 1.71% | 164,723 |
| Jul 4, 2025 | 1,058.00 | 1,078.90 | 1,043.60 | 1,073.30 | 1,073.30 | 2.10% | 370,382 |
| Jul 3, 2025 | 1,062.10 | 1,070.00 | 1,046.40 | 1,051.20 | 1,051.20 | -0.76% | 299,266 |
| Jul 2, 2025 | 1,099.90 | 1,109.50 | 1,055.70 | 1,059.30 | 1,059.30 | -3.25% | 273,376 |
| Jul 1, 2025 | 1,110.90 | 1,115.80 | 1,088.50 | 1,094.90 | 1,094.90 | -1.34% | 279,900 |
| Jun 30, 2025 | 1,122.50 | 1,122.50 | 1,103.50 | 1,109.80 | 1,109.80 | 0.05% | 229,763 |
| Jun 27, 2025 | 1,137.00 | 1,142.50 | 1,105.40 | 1,109.30 | 1,109.30 | -1.66% | 210,370 |
| Jun 26, 2025 | 1,165.70 | 1,168.40 | 1,126.00 | 1,128.00 | 1,128.00 | -2.59% | 205,629 |
| Jun 25, 2025 | 1,150.90 | 1,162.40 | 1,136.40 | 1,158.00 | 1,158.00 | 1.37% | 102,608 |
| Jun 24, 2025 | 1,160.00 | 1,175.00 | 1,136.30 | 1,142.40 | 1,142.40 | 0.01% | 311,048 |
| Jun 23, 2025 | 1,141.00 | 1,158.00 | 1,134.90 | 1,142.30 | 1,142.30 | -0.20% | 149,718 |
| Jun 20, 2025 | 1,141.00 | 1,171.40 | 1,136.20 | 1,144.60 | 1,144.60 | 0.81% | 307,984 |
| Jun 19, 2025 | 1,166.00 | 1,171.40 | 1,126.00 | 1,135.40 | 1,135.40 | -2.77% | 301,179 |
| Jun 18, 2025 | 1,180.90 | 1,196.00 | 1,161.70 | 1,167.70 | 1,167.70 | -0.83% | 142,812 |
| Jun 17, 2025 | 1,196.60 | 1,208.00 | 1,175.00 | 1,177.50 | 1,177.50 | -1.54% | 202,410 |
| Jun 16, 2025 | 1,191.20 | 1,211.90 | 1,170.20 | 1,195.90 | 1,195.90 | 0.89% | 207,427 |
| Jun 13, 2025 | 1,175.00 | 1,195.00 | 1,170.20 | 1,185.40 | 1,185.40 | -2.04% | 350,891 |
| Jun 12, 2025 | 1,234.90 | 1,244.40 | 1,194.20 | 1,210.10 | 1,210.10 | -2.00% | 363,470 |
| Jun 11, 2025 | 1,239.20 | 1,252.90 | 1,225.50 | 1,234.80 | 1,234.80 | 0.30% | 275,667 |
| Jun 10, 2025 | 1,255.60 | 1,270.20 | 1,223.40 | 1,231.10 | 1,231.10 | -1.72% | 371,317 |
| Jun 9, 2025 | 1,281.90 | 1,285.10 | 1,246.40 | 1,252.70 | 1,252.70 | -1.98% | 545,348 |
| Jun 6, 2025 | 1,260.00 | 1,325.00 | 1,247.80 | 1,278.00 | 1,278.00 | 1.33% | 1,027,462 |
| Jun 5, 2025 | 1,218.00 | 1,332.00 | 1,194.20 | 1,261.20 | 1,261.20 | 3.97% | 2,860,767 |
| Jun 4, 2025 | 1,225.00 | 1,226.90 | 1,197.00 | 1,213.00 | 1,213.00 | -1.53% | 431,650 |
| Jun 3, 2025 | 1,178.00 | 1,239.20 | 1,160.00 | 1,231.90 | 1,231.90 | 4.73% | 782,498 |
| Jun 2, 2025 | 1,098.30 | 1,187.90 | 1,085.70 | 1,176.30 | 1,176.30 | 7.48% | 919,235 |
| May 30, 2025 | 1,118.50 | 1,119.10 | 1,081.30 | 1,094.40 | 1,094.40 | -1.28% | 377,017 |
| May 29, 2025 | 1,090.00 | 1,113.00 | 1,080.60 | 1,108.60 | 1,108.60 | 2.02% | 436,844 |