NSE:BRIGADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	640.00	651.20	632.05	646.20	-	0.62%	180,880
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
Jul 15, 2026	556.30	566.50	556.30	560.80	558.87	0.82%	335,715
Jul 14, 2026	564.05	576.00	555.20	556.25	554.33	-2.36%	385,871
Jul 13, 2026	570.00	575.40	564.00	569.70	567.74	-0.85%	718,680
Jul 10, 2026	537.80	578.00	529.60	574.60	572.62	7.60%	2,703,568
Jul 9, 2026	502.75	537.15	500.00	534.00	532.16	6.22%	2,343,245
Jul 8, 2026	516.30	524.80	496.75	502.75	501.02	-2.64%	954,369
Jul 7, 2026	535.00	540.05	513.25	516.40	514.62	-3.90%	1,370,117
Jul 6, 2026	518.95	545.50	508.80	537.35	535.50	4.57%	3,071,796
Jul 3, 2026	504.90	519.45	499.90	513.85	512.08	2.51%	1,141,899
Jul 2, 2026	506.90	508.40	498.25	501.25	499.52	-0.29%	416,270
Jul 1, 2026	500.00	506.00	496.35	502.70	500.97	0.41%	602,614
Jun 30, 2026	501.20	503.70	493.05	500.65	498.92	-0.25%	548,036
Jun 29, 2026	526.00	527.95	498.00	501.90	500.17	-4.44%	866,444
Jun 25, 2026	544.00	545.60	518.80	525.20	523.39	-3.38%	916,724
Jun 24, 2026	524.00	553.65	519.00	543.55	541.68	3.81%	830,543
Jun 23, 2026	534.00	537.00	520.00	523.60	521.80	-2.20%	633,342
Jun 22, 2026	545.45	550.00	532.25	535.40	533.55	-1.84%	716,014