Brigade Enterprises Limited (NSE:BRIGADE)
India · Delayed Price · Currency is INR 575.15
-6.30 (-1.08%)
Oct 16, 2026, 3:29 PM IST
NSE:BRIGADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 657.10 | 657.75 | 640.40 | 642.25 | 642.25 | -2.21% | 249,374 |
| Aug 27, 2026 | 655.15 | 660.25 | 648.00 | 656.75 | 656.75 | 0.25% | 234,455 |
| Aug 26, 2026 | 663.50 | 665.05 | 646.75 | 655.10 | 655.10 | -0.88% | 462,198 |
| Aug 25, 2026 | 659.40 | 671.00 | 643.30 | 660.90 | 660.90 | 1.04% | 804,919 |
| Aug 24, 2026 | 639.00 | 663.70 | 629.05 | 654.10 | 654.10 | 2.32% | 1,256,244 |
| Aug 21, 2026 | 625.75 | 642.50 | 619.15 | 639.30 | 639.30 | 2.17% | 1,199,270 |
| Aug 20, 2026 | 590.00 | 629.45 | 588.85 | 625.75 | 625.75 | 6.47% | 1,512,316 |
| Aug 19, 2026 | 589.05 | 594.05 | 582.15 | 587.70 | 587.70 | -0.20% | 228,030 |
| Aug 18, 2026 | 598.90 | 600.00 | 585.00 | 588.90 | 588.90 | -0.81% | 358,457 |
| Aug 17, 2026 | 590.35 | 600.75 | 576.00 | 593.70 | 593.70 | 0.36% | 527,798 |
| Aug 14, 2026 | 593.00 | 605.90 | 585.10 | 591.55 | 591.55 | 0.32% | 448,246 |
| Aug 13, 2026 | 597.15 | 597.15 | 582.80 | 589.65 | 589.65 | -0.56% | 184,828 |
| Aug 12, 2026 | 605.50 | 607.65 | 585.45 | 592.95 | 592.95 | -2.01% | 308,751 |
| Aug 11, 2026 | 611.05 | 619.45 | 601.35 | 605.10 | 605.10 | -0.43% | 551,988 |
| Aug 10, 2026 | 581.95 | 613.75 | 580.80 | 607.70 | 607.70 | 4.42% | 1,730,213 |
| Aug 7, 2026 | 568.80 | 585.80 | 568.35 | 581.95 | 581.95 | 1.75% | 449,734 |
| Aug 6, 2026 | 570.95 | 579.25 | 564.10 | 571.95 | 571.95 | 0.29% | 196,857 |