Brigade Hotel Ventures Limited (NSE:BRIGHOTEL)
India · Delayed Price · Currency is INR 84.01
-1.50 (-1.75%)
Sep 4, 2025, 3:30 PM IST
Brigade Hotel Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 86.90 | 86.90 | 83.90 | 84.01 | 84.01 | -1.75% | 677,304 |
| Sep 3, 2025 | 86.49 | 88.06 | 85.21 | 85.51 | 85.51 | -0.66% | 972,002 |
| Sep 2, 2025 | 86.80 | 89.40 | 85.61 | 86.08 | 86.08 | -0.82% | 1,137,080 |
| Sep 1, 2025 | 87.20 | 87.50 | 86.07 | 86.79 | 86.79 | -0.36% | 420,392 |
| Aug 29, 2025 | 84.15 | 87.64 | 84.13 | 87.10 | 87.10 | 3.35% | 947,344 |
| Aug 28, 2025 | 82.30 | 85.40 | 82.30 | 84.28 | 84.28 | 1.35% | 1,367,566 |
| Aug 26, 2025 | 83.70 | 85.31 | 82.51 | 83.16 | 83.16 | -0.67% | 911,985 |
| Aug 25, 2025 | 86.70 | 87.15 | 83.50 | 83.72 | 83.72 | - | 1,204,064 |
| Aug 24, 2025 | 86.70 | 87.15 | 83.50 | 83.72 | 83.72 | -3.05% | 1,204,064 |
| Aug 22, 2025 | 85.95 | 88.69 | 85.61 | 86.35 | 86.35 | - | 994,734 |
| Aug 21, 2025 | 85.95 | 88.69 | 85.61 | 86.35 | 86.35 | 0.43% | 994,734 |
| Aug 20, 2025 | 91.40 | 91.40 | 85.40 | 85.98 | 85.98 | -5.34% | 2,085,523 |
| Aug 19, 2025 | 85.10 | 91.77 | 84.91 | 90.83 | 90.83 | 6.30% | 9,499,369 |
| Aug 18, 2025 | 84.90 | 87.40 | 83.46 | 85.45 | 85.45 | 3.10% | 2,253,671 |
| Aug 14, 2025 | 84.25 | 84.45 | 82.15 | 82.88 | 82.88 | -0.71% | 590,785 |
| Aug 13, 2025 | 85.29 | 85.95 | 83.22 | 83.47 | 83.47 | -1.39% | 1,495,021 |
| Aug 12, 2025 | 87.50 | 87.50 | 84.46 | 84.65 | 84.65 | -1.24% | 1,085,036 |
| Aug 11, 2025 | 83.66 | 87.20 | 83.66 | 85.71 | 85.71 | 3.24% | 3,251,013 |
| Aug 8, 2025 | 80.57 | 87.50 | 80.48 | 83.02 | 83.02 | 2.51% | 6,740,395 |
| Aug 7, 2025 | 80.69 | 82.27 | 80.07 | 80.99 | 80.99 | -0.01% | 978,631 |
| Aug 6, 2025 | 80.37 | 82.35 | 77.43 | 81.00 | 81.00 | 0.78% | 2,748,429 |
| Aug 5, 2025 | 82.49 | 83.09 | 80.15 | 80.37 | 80.37 | -2.57% | 1,629,096 |
| Aug 4, 2025 | 84.19 | 85.00 | 81.38 | 82.49 | 82.49 | -2.15% | 2,245,806 |
| Aug 1, 2025 | 85.00 | 87.33 | 84.00 | 84.30 | 84.30 | -1.20% | 2,421,603 |