Brigade Enterprises Limited (NSE:BRIGADE)
India · Delayed Price · Currency is INR 688.00
-12.70 (-1.81%)
May 15, 2026, 3:29 PM IST
NSE:BRIGADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 291,782 |
| 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% | 376,820 |
| 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% | 222,294 |
| 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% | 95,358 |
| Apr 24, 2026 | 785.00 | 786.50 | 764.10 | 775.50 | 775.50 | -1.20% | 130,121 |
| 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% | 820,247 |
| 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% | 609,788 |
| 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% | 462,885 |
| 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% | 23,368,035 |
| Mar 25, 2026 | 653.95 | 675.30 | 650.20 | 670.85 | 670.85 | 3.94% | 339,020 |
| 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 |
| Mar 19, 2026 | 676.05 | 676.05 | 640.60 | 658.60 | 658.60 | -4.02% | 171,285 |
| Mar 18, 2026 | 649.25 | 694.95 | 649.25 | 686.15 | 686.15 | 5.68% | 370,770 |
| Mar 17, 2026 | 648.00 | 653.95 | 637.75 | 649.25 | 649.25 | -0.23% | 386,679 |
| Mar 16, 2026 | 650.00 | 659.55 | 633.15 | 650.75 | 650.75 | -0.45% | 229,692 |
| Mar 13, 2026 | 653.30 | 661.45 | 646.65 | 653.70 | 653.70 | -1.70% | 190,158 |
| Mar 12, 2026 | 664.65 | 680.00 | 650.25 | 665.00 | 665.00 | -1.04% | 241,731 |
| Mar 11, 2026 | 680.00 | 689.85 | 669.05 | 672.00 | 672.00 | 0.08% | 257,183 |
| Mar 10, 2026 | 667.80 | 674.25 | 653.15 | 671.45 | 671.45 | 1.27% | 152,698 |
| Mar 9, 2026 | 650.00 | 671.00 | 641.95 | 663.00 | 663.00 | -0.38% | 217,098 |
| Mar 6, 2026 | 666.00 | 678.60 | 661.75 | 665.55 | 665.55 | -0.80% | 411,568 |
| Mar 5, 2026 | 659.00 | 676.05 | 658.60 | 670.95 | 670.95 | 2.29% | 292,032 |
| Mar 4, 2026 | 668.15 | 671.20 | 649.05 | 655.90 | 655.90 | -3.35% | 367,832 |
| Mar 2, 2026 | 680.00 | 696.45 | 668.15 | 678.60 | 678.60 | -2.23% | 542,766 |
| Feb 27, 2026 | 722.50 | 728.40 | 685.00 | 694.05 | 694.05 | -3.09% | 1,214,924 |