NSE:BRIGADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	647.70	655.50	640.80	651.40	651.40	0.32%	354,926
Jun 4, 2026	652.05	654.20	641.10	649.35	649.35	-0.74%	325,695
Jun 3, 2026	653.75	656.00	640.75	654.20	654.20	0.57%	281,715
Jun 2, 2026	657.10	660.00	647.00	650.50	650.50	-1.44%	225,850
Jun 1, 2026	653.10	662.15	648.00	660.00	660.00	1.17%	212,878
May 29, 2026	661.60	667.60	645.95	652.35	652.35	-1.12%	472,781
May 27, 2026	672.15	672.90	653.25	659.75	659.75	-1.89%	335,192
May 26, 2026	675.20	681.00	665.30	672.45	672.45	0.43%	159,943
May 25, 2026	674.95	683.80	668.00	669.55	669.55	-0.39%	149,059
May 22, 2026	674.00	674.90	651.00	672.15	672.15	0.55%	385,973
May 21, 2026	683.35	686.40	665.40	668.50	668.50	-1.66%	189,971
May 20, 2026	655.00	685.95	640.10	679.75	679.75	2.77%	390,366
May 19, 2026	664.95	667.00	657.00	661.40	661.40	-0.31%	267,663
May 18, 2026	686.65	686.65	657.90	663.45	663.45	-3.60%	259,840
May 15, 2026	700.70	703.40	685.00	688.25	688.25	-1.78%	75,928
May 14, 2026	696.05	703.75	679.00	700.70	700.70	0.83%	150,983
May 13, 2026	718.00	729.70	688.00	694.95	694.95	-3.32%	348,060
May 12, 2026	749.50	749.50	715.60	718.80	718.80	-4.12%	406,145
May 11, 2026	762.60	762.60	740.20	749.65	749.65	-1.13%	468,221
May 8, 2026	773.15	777.00	756.25	758.25	758.25	-1.93%	291,777
May 7, 2026	792.50	798.00	767.35	773.15	773.15	-4.43%	754,155
May 6, 2026	804.25	816.00	795.00	808.95	808.95	2.17%	376,785
May 5, 2026	794.00	809.80	775.15	791.80	791.80	0.04%	270,798
May 4, 2026	798.00	807.80	789.10	791.50	791.50	0.19%	269,216
Apr 30, 2026	802.20	807.50	782.00	790.00	790.00	-0.94%	222,163
Apr 29, 2026	804.65	808.45	794.35	797.50	797.50	-0.39%	161,382
Apr 28, 2026	791.40	814.00	788.35	800.65	800.65	1.77%	381,676
Apr 27, 2026	777.20	797.00	777.20	786.75	786.75	1.45%	95,350
Apr 24, 2026	785.00	786.50	764.10	775.50	775.50	-1.20%	130,079
Apr 23, 2026	797.20	798.00	777.10	784.95	784.95	-0.97%	162,948
Apr 22, 2026	797.40	803.55	787.20	792.60	792.60	0.29%	237,867
Apr 21, 2026	779.20	798.80	776.95	790.30	790.30	1.88%	311,907
Apr 20, 2026	761.25	780.00	746.00	775.70	775.70	1.76%	402,033
Apr 17, 2026	742.75	769.45	738.25	762.25	762.25	3.22%	820,182
Apr 16, 2026	783.55	787.45	732.40	738.50	738.50	-0.07%	2,135,301
Apr 15, 2026	759.95	761.30	736.20	739.00	739.00	-0.85%	1,554,176
Apr 13, 2026	703.45	752.20	693.00	745.30	745.30	3.06%	495,522
Apr 10, 2026	704.60	728.85	704.60	723.20	723.20	3.16%	607,038
Apr 9, 2026	721.45	721.45	698.00	701.05	701.05	-2.37%	626,682
Apr 8, 2026	720.00	735.00	703.20	718.05	718.05	3.84%	990,079
Apr 7, 2026	693.00	702.95	682.00	691.50	691.50	0.09%	210,997
Apr 6, 2026	688.00	694.80	673.45	690.85	690.85	0.48%	204,206
Apr 2, 2026	657.20	694.40	645.75	687.55	687.55	2.22%	392,068
Apr 1, 2026	673.00	675.95	653.00	672.60	672.60	3.36%	462,882
Mar 30, 2026	677.35	677.35	645.00	650.75	650.75	-5.85%	1,817,056
Mar 27, 2026	675.00	752.95	672.00	691.15	691.15	3.03%	23,368,030
Mar 25, 2026	653.95	675.30	650.20	670.85	670.85	3.94%	338,988
Mar 24, 2026	647.40	650.00	630.30	645.40	645.40	1.69%	224,326
Mar 23, 2026	643.90	643.90	601.00	634.70	634.70	-1.43%	205,893
Mar 20, 2026	658.95	666.00	640.05	643.90	643.90	-2.23%	210,646