Brigade Hotel Ventures Limited (NSE:BRIGHOTEL)
India · Delayed Price · Currency is INR 58.84
-2.12 (-3.48%)
Jan 23, 2026, 3:29 PM IST
Brigade Hotel Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 61.00 | 63.00 | 58.02 | 58.84 | 58.84 | -3.48% | 229,340 |
| Jan 22, 2026 | 60.60 | 62.00 | 59.80 | 60.96 | 60.96 | 1.67% | 108,329 |
| Jan 21, 2026 | 61.90 | 65.40 | 59.21 | 59.96 | 59.96 | -1.74% | 639,837 |
| Jan 20, 2026 | 66.00 | 67.25 | 59.01 | 61.02 | 61.02 | -7.98% | 997,184 |
| Jan 19, 2026 | 67.21 | 67.21 | 66.15 | 66.31 | 66.31 | -1.34% | 65,939 |
| Jan 16, 2026 | 67.52 | 68.00 | 66.89 | 67.21 | 67.21 | -0.46% | 35,987 |
| Jan 14, 2026 | 66.01 | 68.20 | 66.01 | 67.52 | 67.52 | 1.31% | 79,061 |
| Jan 13, 2026 | 66.20 | 67.34 | 66.06 | 66.65 | 66.65 | 0.63% | 44,704 |
| Jan 12, 2026 | 67.00 | 67.00 | 65.50 | 66.23 | 66.23 | -0.62% | 76,648 |
| Jan 9, 2026 | 66.75 | 67.74 | 66.00 | 66.64 | 66.64 | -0.85% | 77,428 |
| Jan 8, 2026 | 67.30 | 68.10 | 66.60 | 67.21 | 67.21 | -0.81% | 111,995 |
| Jan 7, 2026 | 67.75 | 68.54 | 67.12 | 67.76 | 67.76 | -0.37% | 116,596 |
| Jan 6, 2026 | 68.30 | 68.55 | 67.50 | 68.01 | 68.01 | -1.00% | 120,713 |
| Jan 5, 2026 | 68.50 | 69.23 | 67.30 | 68.70 | 68.70 | - | 149,658 |
| Jan 2, 2026 | 68.09 | 69.49 | 66.92 | 68.70 | 68.70 | 1.85% | 222,584 |
| Jan 1, 2026 | 66.87 | 67.99 | 66.51 | 67.45 | 67.45 | 0.87% | 121,359 |
| Dec 31, 2025 | 65.85 | 70.34 | 65.85 | 66.87 | 66.87 | 1.55% | 1,501,706 |
| Dec 30, 2025 | 67.25 | 67.99 | 65.70 | 65.85 | 65.85 | -2.30% | 698,200 |
| Dec 29, 2025 | 68.71 | 69.52 | 67.00 | 67.40 | 67.40 | -2.36% | 921,751 |
| Dec 26, 2025 | 70.20 | 70.35 | 68.50 | 69.03 | 69.03 | -1.90% | 616,232 |
| Dec 24, 2025 | 71.00 | 71.86 | 70.00 | 70.37 | 70.37 | -1.48% | 680,144 |
| Dec 23, 2025 | 71.15 | 72.05 | 70.11 | 71.43 | 71.43 | 0.04% | 440,840 |
| Dec 22, 2025 | 71.25 | 74.00 | 70.01 | 71.40 | 71.40 | -0.54% | 552,437 |
| Dec 19, 2025 | 71.30 | 72.15 | 70.92 | 71.79 | 71.79 | 0.79% | 36,904 |
| Dec 18, 2025 | 71.51 | 71.64 | 70.44 | 71.23 | 71.23 | -0.39% | 65,378 |
| Dec 17, 2025 | 71.50 | 72.04 | 70.95 | 71.51 | 71.51 | -0.64% | 80,082 |
| Dec 16, 2025 | 72.50 | 72.80 | 71.71 | 71.97 | 71.97 | -0.73% | 44,469 |
| Dec 15, 2025 | 73.30 | 73.42 | 72.40 | 72.50 | 72.50 | -0.77% | 42,964 |
| Dec 12, 2025 | 72.27 | 73.92 | 72.27 | 73.06 | 73.06 | 0.62% | 48,344 |
| Dec 11, 2025 | 72.05 | 73.09 | 72.05 | 72.61 | 72.61 | -0.16% | 31,607 |
| Dec 10, 2025 | 72.15 | 73.84 | 72.15 | 72.73 | 72.73 | -0.14% | 66,819 |
| Dec 9, 2025 | 73.60 | 73.94 | 72.06 | 72.83 | 72.83 | -2.33% | 174,748 |
| Dec 8, 2025 | 74.25 | 74.86 | 72.97 | 74.57 | 74.57 | -0.55% | 97,071 |
| Dec 5, 2025 | 74.60 | 75.69 | 74.51 | 74.98 | 74.98 | -0.01% | 169,671 |
| Dec 4, 2025 | 75.02 | 75.77 | 74.36 | 74.99 | 74.99 | -0.48% | 185,286 |
| Dec 3, 2025 | 76.10 | 76.10 | 75.25 | 75.35 | 75.35 | - | 57,890 |
| Dec 2, 2025 | 77.70 | 77.72 | 75.20 | 75.35 | 75.35 | -2.76% | 159,540 |
| Dec 1, 2025 | 78.00 | 78.30 | 77.00 | 77.49 | 77.49 | -0.96% | 136,375 |
| Nov 28, 2025 | 78.00 | 78.88 | 77.39 | 78.24 | 78.24 | 0.35% | 588,564 |
| Nov 27, 2025 | 78.01 | 78.83 | 77.40 | 77.97 | 77.97 | -0.69% | 120,361 |
| Nov 26, 2025 | 78.30 | 79.65 | 77.73 | 78.51 | 78.51 | 0.67% | 68,433 |
| Nov 25, 2025 | 77.48 | 78.16 | 77.47 | 77.99 | 77.99 | -0.15% | 53,723 |
| Nov 24, 2025 | 78.05 | 78.85 | 77.71 | 78.11 | 78.11 | -0.51% | 79,690 |
| Nov 21, 2025 | 78.58 | 78.99 | 77.46 | 78.51 | 78.51 | -0.09% | 95,842 |
| Nov 20, 2025 | 78.50 | 79.11 | 78.02 | 78.58 | 78.58 | 0.59% | 61,440 |
| Nov 19, 2025 | 78.61 | 78.96 | 78.03 | 78.12 | 78.12 | -1.00% | 111,173 |
| Nov 18, 2025 | 78.90 | 79.46 | 78.80 | 78.91 | 78.91 | -0.32% | 77,110 |
| Nov 17, 2025 | 79.35 | 80.00 | 78.90 | 79.16 | 79.16 | -0.20% | 75,887 |
| Nov 14, 2025 | 79.70 | 79.93 | 79.00 | 79.32 | 79.32 | -0.78% | 70,362 |
| Nov 13, 2025 | 80.10 | 80.61 | 79.75 | 79.94 | 79.94 | -0.08% | 100,872 |