NSE:BRIGADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	544.00	545.60	518.80	525.20	525.20	-3.38%	916,724
Jun 24, 2026	524.00	553.65	519.00	543.55	543.55	3.81%	830,543
Jun 23, 2026	534.00	537.00	520.00	523.60	523.60	-2.20%	633,342
Jun 22, 2026	545.45	550.00	532.25	535.40	535.40	-1.84%	716,014
Jun 19, 2026	550.60	550.60	540.10	545.45	545.45	-1.65%	528,183
Jun 18, 2026	565.00	566.05	550.15	554.60	554.60	-1.99%	1,096,632
Jun 17, 2026	559.70	595.95	555.05	565.85	565.85	4.75%	7,407,008
Jun 16, 2026	517.84	543.53	514.61	540.19	540.19	5.28%	1,533,218
Jun 15, 2026	516.75	522.75	506.93	513.08	513.08	0.81%	556,153
Jun 12, 2026	495.00	511.43	490.91	508.95	508.95	4.65%	436,759
Jun 11, 2026	483.00	489.34	482.74	486.34	486.34	0.04%	161,721
Jun 10, 2026	487.13	495.00	484.54	486.15	486.15	-0.20%	182,801
Jun 9, 2026	486.45	490.95	481.20	487.13	487.13	0.99%	274,939
Jun 8, 2026	480.00	486.56	477.45	482.36	482.36	-1.27%	147,147
Jun 5, 2026	485.78	491.63	480.60	488.55	488.55	0.32%	473,234
Jun 4, 2026	489.04	490.65	480.83	487.01	487.01	-0.74%	434,259
Jun 3, 2026	490.31	492.00	480.56	490.65	490.65	0.57%	375,619
Jun 2, 2026	492.83	495.00	485.25	487.88	487.88	-1.44%	301,133
Jun 1, 2026	489.83	496.61	486.00	495.00	495.00	1.17%	283,837
May 29, 2026	496.20	500.70	484.46	489.26	489.26	-1.12%	630,374
May 27, 2026	504.11	504.68	489.94	494.81	494.81	-1.89%	446,922
May 26, 2026	506.40	510.75	498.98	504.34	504.34	0.43%	213,257
May 25, 2026	506.21	512.85	501.00	502.16	502.16	-0.39%	198,745
May 22, 2026	505.50	506.18	488.25	504.11	504.11	0.55%	514,630
May 21, 2026	512.51	514.80	499.05	501.38	501.38	-1.66%	253,294
May 20, 2026	491.25	514.46	480.08	509.81	509.81	2.77%	520,487
May 19, 2026	498.71	500.25	492.75	496.05	496.05	-0.31%	356,883
May 18, 2026	514.99	514.99	493.43	497.59	497.59	-3.60%	346,453
May 15, 2026	525.53	527.55	513.75	516.19	516.19	-1.78%	101,237
May 14, 2026	522.04	527.81	509.25	525.53	525.53	0.83%	201,310
May 13, 2026	538.50	547.28	516.00	521.21	521.21	-3.32%	464,079
May 12, 2026	562.13	562.13	536.70	539.10	539.10	-4.12%	541,526
May 11, 2026	571.95	571.95	555.15	562.24	562.24	-1.13%	624,294
May 8, 2026	579.86	582.75	567.19	568.69	568.69	-1.93%	389,035
May 7, 2026	594.38	598.50	575.51	579.86	579.86	-4.43%	1,005,539
May 6, 2026	603.19	612.00	596.25	606.71	606.71	2.17%	502,379
May 5, 2026	595.50	607.35	581.36	593.85	593.85	0.04%	361,063
May 4, 2026	598.50	605.85	591.83	593.63	593.63	0.19%	358,954
Apr 30, 2026	601.65	605.63	586.50	592.50	592.50	-0.94%	296,217
Apr 29, 2026	603.49	606.34	595.76	598.13	598.13	-0.39%	215,175
Apr 28, 2026	593.55	610.50	591.26	600.49	600.49	1.77%	508,901
Apr 27, 2026	582.90	597.75	582.90	590.06	590.06	1.45%	127,133
Apr 24, 2026	588.75	589.88	573.08	581.63	581.63	-1.20%	173,438
Apr 23, 2026	597.90	598.50	582.83	588.71	588.71	-0.97%	217,263
Apr 22, 2026	598.05	602.66	590.40	594.45	594.45	0.29%	317,155
Apr 21, 2026	584.40	599.10	582.71	592.73	592.73	1.88%	415,875
Apr 20, 2026	570.94	585.00	559.50	581.78	581.78	1.76%	536,043
Apr 17, 2026	557.06	577.09	553.69	571.69	571.69	3.22%	1,093,575
Apr 16, 2026	587.66	590.59	549.30	553.88	553.88	-0.07%	2,847,067
Apr 15, 2026	569.96	570.98	552.15	554.25	554.25	-0.85%	2,072,234