NSE:BRIGADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	616.00	616.00	609.10	611.45	-	-0.81%	27,536
Sep 23, 2026	616.55	624.90	614.15	616.45	616.45	-0.02%	175,436
Sep 22, 2026	608.90	624.00	605.45	616.55	616.55	1.28%	276,171
Sep 21, 2026	621.00	630.15	605.80	608.75	608.75	-2.08%	204,755
Sep 18, 2026	621.00	629.30	616.25	621.70	621.70	0.13%	666,470
Sep 17, 2026	627.00	636.80	618.60	620.90	620.90	-0.95%	260,372
Sep 16, 2026	612.00	630.15	598.60	626.85	626.85	2.38%	264,994
Sep 15, 2026	642.05	648.95	610.00	612.25	612.25	-4.13%	201,825
Sep 11, 2026	648.80	650.40	628.20	638.65	638.65	-1.92%	380,544
Sep 10, 2026	660.60	665.75	649.40	651.15	651.15	-1.77%	181,772
Sep 9, 2026	687.00	689.30	656.30	662.90	662.90	-3.51%	347,995
Sep 8, 2026	675.80	689.95	669.00	687.00	687.00	1.17%	319,215
Sep 7, 2026	700.00	704.85	672.90	679.05	679.05	-2.45%	867,916
Sep 4, 2026	714.00	735.00	685.80	696.10	696.10	-2.27%	1,980,508
Sep 3, 2026	646.45	733.00	642.70	712.30	712.30	11.30%	5,390,980
Sep 2, 2026	639.70	658.00	622.60	640.00	640.00	-0.79%	258,628
Sep 1, 2026	659.90	663.10	634.70	645.10	645.10	-1.64%	284,854
Aug 31, 2026	640.00	658.75	632.05	655.85	655.85	2.12%	345,067
Aug 28, 2026	657.10	657.75	640.40	642.25	642.25	-2.21%	249,374
Aug 27, 2026	655.15	660.25	648.00	656.75	656.75	0.25%	234,455
Aug 26, 2026	663.50	665.05	646.75	655.10	655.10	-0.88%	462,198
Aug 25, 2026	659.40	671.00	643.30	660.90	660.90	1.04%	804,919
Aug 24, 2026	639.00	663.70	629.05	654.10	654.10	2.32%	1,256,244
Aug 21, 2026	625.75	642.50	619.15	639.30	639.30	2.17%	1,199,270
Aug 20, 2026	590.00	629.45	588.85	625.75	625.75	6.47%	1,512,316
Aug 19, 2026	589.05	594.05	582.15	587.70	587.70	-0.20%	228,030
Aug 18, 2026	598.90	600.00	585.00	588.90	588.90	-0.81%	358,457
Aug 17, 2026	590.35	600.75	576.00	593.70	593.70	0.36%	527,798
Aug 14, 2026	593.00	605.90	585.10	591.55	591.55	0.32%	448,246
Aug 13, 2026	597.15	597.15	582.80	589.65	589.65	-0.56%	184,828
Aug 12, 2026	605.50	607.65	585.45	592.95	592.95	-2.01%	308,751
Aug 11, 2026	611.05	619.45	601.35	605.10	605.10	-0.43%	551,988
Aug 10, 2026	581.95	613.75	580.80	607.70	607.70	4.42%	1,730,213
Aug 7, 2026	568.80	585.80	568.35	581.95	581.95	1.75%	449,734
Aug 6, 2026	570.95	579.25	564.10	571.95	571.95	0.29%	196,857
Aug 5, 2026	583.10	588.45	567.60	570.30	570.30	-1.37%	167,388
Aug 4, 2026	581.55	585.95	575.30	580.20	578.20	-0.59%	290,721
Aug 3, 2026	581.95	587.55	575.00	583.65	581.64	0.59%	430,693
Jul 31, 2026	565.55	582.00	565.00	580.20	578.20	2.67%	678,597
Jul 30, 2026	567.40	570.00	561.20	565.10	563.15	0.15%	260,406
Jul 29, 2026	562.30	565.90	557.15	564.25	562.30	0.72%	213,417
Jul 28, 2026	546.00	562.75	543.45	560.20	558.27	3.08%	604,649
Jul 27, 2026	528.00	545.50	526.15	543.45	541.58	3.43%	410,222
Jul 24, 2026	521.00	528.55	515.60	525.45	523.64	-0.26%	221,965
Jul 23, 2026	539.80	542.85	525.20	526.80	524.98	-3.37%	318,958
Jul 22, 2026	565.85	567.70	542.00	545.20	543.32	-4.05%	263,178
Jul 21, 2026	561.90	572.00	558.05	568.20	566.24	0.78%	237,234
Jul 20, 2026	567.20	567.80	553.10	563.80	561.86	-0.50%	285,807
Jul 17, 2026	555.00	568.00	544.00	566.65	564.70	2.13%	444,778
Jul 16, 2026	571.00	571.00	552.70	554.85	552.94	-1.06%	256,037