Brigade Enterprises Limited (NSE:BRIGADE)
India · Delayed Price · Currency is INR 546.40
-0.55 (-0.10%)
Nov 11, 2026, 1:00 PM IST
NSE:BRIGADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 554.95 | 554.95 | 544.00 | 546.40 | 546.40 | -0.10% | 211,707 |
| Nov 9, 2026 | 555.80 | 561.70 | 544.05 | 546.95 | 546.95 | -1.72% | 205,266 |
| Nov 8, 2026 | 558.15 | 568.90 | 555.00 | 556.50 | 556.50 | -0.30% | 41,786 |
| Nov 6, 2026 | 560.75 | 561.30 | 542.55 | 558.15 | 558.15 | -0.89% | 408,089 |
| Nov 5, 2026 | 552.05 | 574.25 | 546.15 | 563.15 | 563.15 | 4.08% | 850,886 |
| Nov 4, 2026 | 527.85 | 543.00 | 523.85 | 541.10 | 541.10 | 2.70% | 303,378 |
| Nov 3, 2026 | 534.10 | 539.60 | 521.10 | 526.85 | 526.85 | 0.08% | 952,318 |
| Nov 2, 2026 | 524.50 | 547.95 | 524.50 | 526.45 | 526.45 | -0.12% | 312,484 |
| Oct 30, 2026 | 525.10 | 534.40 | 515.05 | 527.10 | 527.10 | -0.92% | 485,088 |
| Oct 29, 2026 | 539.55 | 540.05 | 528.45 | 532.00 | 532.00 | -1.18% | 154,492 |
| Oct 28, 2026 | 547.40 | 547.80 | 534.25 | 538.35 | 538.35 | -2.49% | 225,966 |
| Oct 27, 2026 | 545.15 | 572.50 | 539.30 | 552.10 | 552.10 | 1.27% | 494,696 |
| Oct 26, 2026 | 544.25 | 554.40 | 536.65 | 545.15 | 545.15 | -0.45% | 100,593 |
| Oct 23, 2026 | 556.00 | 557.10 | 532.75 | 547.60 | 547.60 | -1.71% | 202,544 |
| Oct 22, 2026 | 563.00 | 570.40 | 555.00 | 557.10 | 557.10 | -2.30% | 80,547 |
| Oct 21, 2026 | 565.95 | 572.20 | 549.40 | 570.20 | 570.20 | -0.17% | 176,784 |
| Oct 19, 2026 | 575.00 | 584.30 | 566.35 | 571.15 | 571.15 | -0.70% | 108,944 |
| Oct 16, 2026 | 584.00 | 586.00 | 571.75 | 575.15 | 575.15 | -1.08% | 111,501 |
| Oct 15, 2026 | 581.00 | 636.05 | 577.75 | 581.45 | 581.45 | -0.58% | 790,060 |
| Oct 14, 2026 | 582.60 | 592.45 | 577.50 | 584.85 | 584.85 | 0.39% | 146,549 |
| Oct 13, 2026 | 581.00 | 598.95 | 576.10 | 582.60 | 582.60 | 0.80% | 399,656 |
| Oct 12, 2026 | 547.90 | 583.00 | 547.85 | 578.00 | 578.00 | 5.32% | 684,061 |
| Oct 9, 2026 | 550.00 | 552.85 | 543.85 | 548.80 | 548.80 | 0.29% | 160,130 |
| Oct 8, 2026 | 554.20 | 558.20 | 540.20 | 547.20 | 547.20 | -1.26% | 303,610 |
| Oct 7, 2026 | 572.00 | 573.80 | 552.45 | 554.20 | 554.20 | -2.62% | 160,210 |
| Oct 6, 2026 | 573.90 | 579.95 | 565.00 | 569.10 | 569.10 | -0.44% | 151,551 |
| Oct 5, 2026 | 571.00 | 583.40 | 561.10 | 571.60 | 571.60 | 0.36% | 324,478 |
| Oct 1, 2026 | 573.75 | 575.75 | 552.10 | 569.55 | 569.55 | -0.99% | 310,825 |
| Sep 30, 2026 | 559.10 | 586.85 | 559.10 | 575.25 | 575.25 | 2.17% | 566,667 |
| Sep 29, 2026 | 579.05 | 584.85 | 557.55 | 563.05 | 563.05 | -3.57% | 326,005 |
| Sep 28, 2026 | 600.00 | 600.85 | 580.35 | 583.90 | 583.90 | -2.34% | 174,680 |
| Sep 25, 2026 | 606.20 | 610.00 | 595.40 | 597.90 | 597.90 | -1.37% | 242,813 |
| Sep 24, 2026 | 616.00 | 616.00 | 598.80 | 606.20 | 606.20 | -1.66% | 181,473 |
| 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 |