Brigade Enterprises Limited (NSE:BRIGADE)
India · Delayed Price · Currency is INR 570.30
+6.50 (1.15%)
Jul 21, 2026, 2:50 PM IST
NSE:BRIGADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 561.90 | 567.00 | 558.05 | 565.45 | - | 0.29% | 65,270 |
| Jul 20, 2026 | 567.20 | 567.80 | 553.10 | 563.80 | 563.80 | -0.50% | 285,807 |
| Jul 17, 2026 | 555.00 | 568.00 | 544.00 | 566.65 | 566.65 | 2.13% | 444,778 |
| Jul 16, 2026 | 571.00 | 571.00 | 552.70 | 554.85 | 554.85 | -1.06% | 256,037 |
| Jul 15, 2026 | 556.30 | 566.50 | 556.30 | 560.80 | 560.80 | 0.82% | 335,715 |
| Jul 14, 2026 | 564.05 | 576.00 | 555.20 | 556.25 | 556.25 | -2.36% | 385,871 |
| Jul 13, 2026 | 570.00 | 575.40 | 564.00 | 569.70 | 569.70 | -0.85% | 718,680 |
| Jul 10, 2026 | 537.80 | 578.00 | 529.60 | 574.60 | 574.60 | 7.60% | 2,703,568 |
| Jul 9, 2026 | 502.75 | 537.15 | 500.00 | 534.00 | 534.00 | 6.22% | 2,343,245 |
| Jul 8, 2026 | 516.30 | 524.80 | 496.75 | 502.75 | 502.75 | -2.64% | 954,369 |
| Jul 7, 2026 | 535.00 | 540.05 | 513.25 | 516.40 | 516.40 | -3.90% | 1,370,117 |
| Jul 6, 2026 | 518.95 | 545.50 | 508.80 | 537.35 | 537.35 | 4.57% | 3,071,796 |
| Jul 3, 2026 | 504.90 | 519.45 | 499.90 | 513.85 | 513.85 | 2.51% | 1,141,899 |
| Jul 2, 2026 | 506.90 | 508.40 | 498.25 | 501.25 | 501.25 | -0.29% | 416,270 |
| Jul 1, 2026 | 500.00 | 506.00 | 496.35 | 502.70 | 502.70 | 0.41% | 602,614 |
| Jun 30, 2026 | 501.20 | 503.70 | 493.05 | 500.65 | 500.65 | -0.25% | 548,036 |
| Jun 29, 2026 | 526.00 | 527.95 | 498.00 | 501.90 | 501.90 | -4.44% | 866,444 |
| 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 |