Brigade Enterprises Limited (NSE:BRIGADE)
India · Delayed Price · Currency is INR 742.65
-5.15 (-0.69%)
At close: Feb 17, 2026
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 851.00 | 860.00 | 839.10 | 842.40 | 842.40 | -1.58% | 447,398 |
| Jan 13, 2026 | 870.00 | 873.15 | 848.00 | 855.95 | 855.95 | -1.87% | 400,819 |
| Jan 12, 2026 | 855.05 | 879.75 | 838.50 | 872.25 | 872.25 | 1.56% | 339,617 |
| Jan 9, 2026 | 865.00 | 868.95 | 845.65 | 858.85 | 858.85 | -1.13% | 305,465 |
| Jan 8, 2026 | 882.00 | 895.75 | 865.05 | 868.70 | 868.70 | -2.05% | 240,045 |
| Jan 7, 2026 | 891.25 | 904.40 | 881.10 | 886.90 | 886.90 | -0.50% | 404,490 |
| Jan 6, 2026 | 902.05 | 903.50 | 886.60 | 891.40 | 891.40 | -1.24% | 356,805 |
| Jan 5, 2026 | 891.00 | 905.00 | 883.35 | 902.60 | 902.60 | 1.36% | 266,012 |
| Jan 2, 2026 | 897.95 | 900.00 | 881.20 | 890.45 | 890.45 | -0.69% | 182,439 |
| Jan 1, 2026 | 885.95 | 900.00 | 875.80 | 896.65 | 896.65 | 1.32% | 80,473 |
| Dec 31, 2025 | 874.60 | 888.35 | 870.95 | 885.00 | 885.00 | 1.70% | 105,722 |
| Dec 30, 2025 | 878.00 | 878.00 | 863.80 | 870.20 | 870.20 | -0.98% | 94,023 |
| Dec 29, 2025 | 888.00 | 888.00 | 870.05 | 878.80 | 878.80 | -0.14% | 91,728 |
| Dec 26, 2025 | 878.75 | 884.00 | 870.05 | 880.05 | 880.05 | 0.06% | 80,841 |
| Dec 24, 2025 | 875.95 | 885.60 | 871.50 | 879.50 | 879.50 | 0.01% | 92,480 |
| Dec 23, 2025 | 874.95 | 881.45 | 867.00 | 879.45 | 879.45 | 0.65% | 160,066 |
| Dec 22, 2025 | 870.00 | 878.10 | 862.60 | 873.75 | 873.75 | 0.78% | 129,853 |
| Dec 19, 2025 | 874.50 | 874.50 | 859.05 | 866.95 | 866.95 | -1.05% | 130,800 |
| Dec 18, 2025 | 858.00 | 880.60 | 843.10 | 876.15 | 876.15 | 1.88% | 197,667 |
| Dec 17, 2025 | 861.00 | 862.45 | 851.90 | 860.00 | 860.00 | 0.16% | 103,462 |
| Dec 16, 2025 | 878.00 | 878.00 | 856.50 | 858.65 | 858.65 | -2.91% | 267,451 |
| Dec 15, 2025 | 886.05 | 889.40 | 866.65 | 884.40 | 884.40 | -0.19% | 239,323 |
| Dec 12, 2025 | 879.45 | 887.90 | 870.90 | 886.05 | 886.05 | 1.68% | 128,353 |
| Dec 11, 2025 | 874.55 | 882.65 | 865.00 | 871.40 | 871.40 | -0.47% | 131,602 |
| Dec 10, 2025 | 860.50 | 885.75 | 856.65 | 875.55 | 875.55 | 2.29% | 321,748 |
| Dec 9, 2025 | 860.00 | 861.25 | 838.50 | 855.95 | 855.95 | -0.55% | 1,040,075 |
| Dec 8, 2025 | 883.15 | 886.25 | 846.55 | 860.65 | 860.65 | -2.55% | 600,605 |