Brigade Hotel Ventures Limited (NSE:BRIGHOTEL)
India · Delayed Price · Currency is INR 58.00
+2.35 (4.22%)
Apr 1, 2026, 12:47 PM IST
Brigade Hotel Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 55.99 | 56.54 | 54.36 | 55.65 | 55.65 | -1.12% | 497,706 |
| Mar 27, 2026 | 57.10 | 57.75 | 55.86 | 56.28 | 56.28 | -1.45% | 505,009 |
| Mar 25, 2026 | 56.77 | 57.87 | 56.77 | 57.11 | 57.11 | - | 218,763 |
| Mar 24, 2026 | 57.95 | 59.00 | 56.16 | 57.11 | 57.11 | -0.97% | 205,132 |
| Mar 23, 2026 | 59.02 | 59.31 | 57.20 | 57.67 | 57.67 | -3.53% | 151,382 |
| Mar 20, 2026 | 60.00 | 60.48 | 59.29 | 59.78 | 59.78 | 0.29% | 121,370 |
| Mar 19, 2026 | 59.00 | 60.30 | 58.45 | 59.61 | 59.61 | -0.90% | 63,451 |
| Mar 18, 2026 | 59.87 | 60.50 | 59.00 | 60.15 | 60.15 | 1.97% | 163,448 |
| Mar 17, 2026 | 58.94 | 59.45 | 58.00 | 58.99 | 58.99 | 1.37% | 169,206 |
| Mar 16, 2026 | 59.60 | 59.60 | 57.00 | 58.19 | 58.19 | -2.09% | 358,050 |
| Mar 13, 2026 | 60.91 | 61.00 | 58.17 | 59.43 | 59.43 | -2.06% | 132,926 |
| Mar 12, 2026 | 58.91 | 61.30 | 57.72 | 60.68 | 60.68 | 3.51% | 177,547 |
| Mar 11, 2026 | 58.05 | 60.38 | 58.02 | 58.62 | 58.62 | 0.41% | 127,724 |
| Mar 10, 2026 | 58.00 | 59.21 | 58.00 | 58.38 | 58.38 | 0.74% | 61,901 |
| Mar 9, 2026 | 57.80 | 58.41 | 56.18 | 57.95 | 57.95 | -2.57% | 152,612 |
| Mar 6, 2026 | 58.39 | 60.01 | 57.50 | 59.48 | 59.48 | 1.90% | 147,866 |
| Mar 5, 2026 | 57.99 | 59.16 | 55.40 | 58.37 | 58.37 | 1.16% | 493,884 |
| Mar 4, 2026 | 59.00 | 59.00 | 55.72 | 57.70 | 57.70 | -3.17% | 376,001 |
| Mar 2, 2026 | 59.00 | 60.59 | 58.75 | 59.59 | 59.59 | -1.91% | 119,826 |
| Feb 27, 2026 | 62.00 | 62.00 | 60.52 | 60.75 | 60.75 | -1.73% | 92,270 |
| Feb 26, 2026 | 62.22 | 62.48 | 61.51 | 61.82 | 61.82 | -1.29% | 51,647 |
| Feb 25, 2026 | 61.51 | 63.50 | 61.22 | 62.63 | 62.63 | 1.89% | 312,882 |
| Feb 24, 2026 | 61.50 | 62.50 | 60.75 | 61.47 | 61.47 | -0.44% | 251,249 |
| Feb 23, 2026 | 62.33 | 63.10 | 60.30 | 61.74 | 61.74 | 0.67% | 542,679 |
| Feb 20, 2026 | 61.25 | 62.50 | 60.89 | 61.33 | 61.33 | -0.74% | 123,132 |
| Feb 19, 2026 | 62.75 | 62.75 | 61.25 | 61.79 | 61.79 | -1.53% | 87,094 |
| Feb 18, 2026 | 61.75 | 63.24 | 60.84 | 62.75 | 62.75 | 2.32% | 280,298 |
| Feb 17, 2026 | 61.05 | 62.50 | 60.50 | 61.33 | 61.33 | 0.03% | 86,518 |
| Feb 16, 2026 | 61.00 | 62.20 | 59.40 | 61.31 | 61.31 | -0.16% | 206,282 |
| Feb 13, 2026 | 62.25 | 62.25 | 60.99 | 61.41 | 61.41 | -1.41% | 111,659 |
| Feb 12, 2026 | 61.55 | 64.30 | 60.85 | 62.29 | 62.29 | 1.14% | 538,989 |
| Feb 11, 2026 | 62.00 | 62.90 | 61.02 | 61.59 | 61.59 | 0.29% | 159,011 |
| Feb 10, 2026 | 61.75 | 61.80 | 61.02 | 61.41 | 61.41 | -0.45% | 88,971 |
| Feb 9, 2026 | 61.35 | 61.80 | 60.55 | 61.69 | 61.69 | 1.93% | 109,565 |
| Feb 6, 2026 | 60.80 | 61.34 | 60.00 | 60.52 | 60.52 | -1.26% | 125,344 |
| Feb 5, 2026 | 62.32 | 62.32 | 60.80 | 61.29 | 61.29 | -0.65% | 58,532 |
| Feb 4, 2026 | 62.34 | 62.40 | 60.56 | 61.69 | 61.69 | -0.05% | 119,910 |
| Feb 3, 2026 | 62.62 | 64.00 | 61.05 | 61.72 | 61.72 | 1.15% | 294,209 |
| Feb 2, 2026 | 61.99 | 61.99 | 59.27 | 61.02 | 61.02 | 0.03% | 98,933 |
| Feb 1, 2026 | 61.80 | 62.00 | 59.92 | 61.00 | 61.00 | 0.26% | 93,598 |
| Jan 30, 2026 | 59.00 | 61.20 | 58.81 | 60.84 | 60.84 | 3.24% | 388,220 |
| Jan 29, 2026 | 63.00 | 65.49 | 58.34 | 58.93 | 58.93 | -2.55% | 1,274,167 |
| Jan 28, 2026 | 59.90 | 61.50 | 59.00 | 60.47 | 60.47 | 2.42% | 165,838 |
| Jan 27, 2026 | 59.14 | 60.00 | 58.10 | 59.04 | 59.04 | 0.34% | 130,536 |
| 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 |