Brigade Hotel Ventures Limited (NSE:BRIGHOTEL)
India · Delayed Price · Currency is INR 59.25
-0.79 (-1.32%)
Jul 31, 2026, 3:29 PM IST
Brigade Hotel Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 59.84 | 60.54 | 59.20 | 59.45 | 59.45 | -0.98% | 136,603 |
| Jul 30, 2026 | 60.30 | 60.53 | 59.07 | 60.04 | 60.04 | 0.10% | 73,508 |
| Jul 29, 2026 | 59.60 | 60.61 | 59.59 | 59.98 | 59.98 | 0.20% | 61,290 |
| Jul 28, 2026 | 59.99 | 60.58 | 58.99 | 59.86 | 59.86 | -0.22% | 135,513 |
| Jul 27, 2026 | 60.21 | 60.98 | 59.81 | 59.99 | 59.99 | -0.28% | 186,725 |
| Jul 24, 2026 | 60.30 | 61.72 | 59.98 | 60.16 | 60.16 | -2.04% | 109,432 |
| Jul 23, 2026 | 61.05 | 62.76 | 60.35 | 61.41 | 61.41 | 1.34% | 36,512 |
| Jul 22, 2026 | 62.75 | 62.75 | 60.03 | 60.60 | 60.60 | -2.87% | 63,975 |
| Jul 21, 2026 | 62.08 | 63.50 | 61.51 | 62.39 | 62.39 | 0.97% | 101,362 |
| Jul 20, 2026 | 61.52 | 62.49 | 61.20 | 61.79 | 61.79 | 0.49% | 33,862 |
| Jul 17, 2026 | 62.26 | 62.50 | 61.30 | 61.49 | 61.49 | -1.35% | 44,214 |
| Jul 16, 2026 | 63.12 | 63.89 | 62.00 | 62.33 | 62.33 | -0.54% | 90,943 |
| Jul 15, 2026 | 63.96 | 65.00 | 62.50 | 62.67 | 62.67 | -1.03% | 229,056 |
| Jul 14, 2026 | 63.99 | 64.39 | 63.11 | 63.32 | 63.32 | -1.08% | 44,644 |
| Jul 13, 2026 | 63.75 | 64.59 | 62.93 | 64.01 | 64.01 | 0.11% | 62,319 |
| Jul 10, 2026 | 64.18 | 64.50 | 63.50 | 63.94 | 63.94 | 0.63% | 186,908 |
| Jul 9, 2026 | 63.49 | 64.10 | 63.00 | 63.54 | 63.54 | 1.11% | 78,005 |
| Jul 8, 2026 | 63.51 | 64.42 | 62.10 | 62.84 | 62.84 | -1.83% | 188,492 |
| Jul 7, 2026 | 64.83 | 64.98 | 63.61 | 64.01 | 64.01 | -0.56% | 184,034 |
| Jul 6, 2026 | 64.57 | 65.63 | 64.02 | 64.37 | 64.37 | -1.67% | 112,872 |
| Jul 3, 2026 | 63.53 | 66.40 | 63.34 | 65.46 | 65.46 | 3.04% | 120,629 |
| Jul 2, 2026 | 63.94 | 63.96 | 63.00 | 63.53 | 63.53 | 0.03% | 78,879 |
| Jul 1, 2026 | 63.40 | 63.85 | 62.65 | 63.51 | 63.51 | 0.75% | 50,934 |
| Jun 30, 2026 | 63.64 | 64.50 | 62.50 | 63.04 | 63.04 | -0.28% | 175,698 |
| Jun 29, 2026 | 62.80 | 64.48 | 62.22 | 63.22 | 63.22 | -0.50% | 62,511 |
| Jun 25, 2026 | 65.69 | 65.69 | 62.13 | 63.54 | 63.54 | -1.96% | 106,021 |
| Jun 24, 2026 | 65.90 | 65.90 | 64.42 | 64.81 | 64.81 | -1.16% | 50,287 |
| Jun 23, 2026 | 66.00 | 66.68 | 65.03 | 65.57 | 65.57 | -1.18% | 148,737 |
| Jun 22, 2026 | 65.00 | 67.20 | 63.40 | 66.35 | 66.35 | 3.38% | 211,420 |
| Jun 19, 2026 | 64.88 | 64.88 | 63.41 | 64.18 | 64.18 | -1.09% | 86,571 |
| Jun 18, 2026 | 64.46 | 65.18 | 64.02 | 64.89 | 64.89 | 1.14% | 59,737 |
| Jun 17, 2026 | 64.35 | 64.80 | 63.51 | 64.16 | 64.16 | 0.44% | 53,357 |
| Jun 16, 2026 | 63.90 | 64.80 | 63.00 | 63.88 | 63.88 | -0.03% | 134,578 |
| Jun 15, 2026 | 63.99 | 64.74 | 62.62 | 63.90 | 63.90 | 2.55% | 123,862 |
| Jun 12, 2026 | 62.06 | 63.43 | 62.00 | 62.31 | 62.31 | 0.40% | 62,405 |
| Jun 11, 2026 | 62.65 | 62.65 | 61.12 | 62.06 | 62.06 | -0.94% | 85,076 |
| Jun 10, 2026 | 62.89 | 64.77 | 62.55 | 62.65 | 62.65 | -0.76% | 58,970 |
| Jun 9, 2026 | 63.78 | 64.65 | 62.32 | 63.13 | 63.13 | -0.30% | 89,129 |
| Jun 8, 2026 | 62.00 | 63.98 | 61.11 | 63.32 | 63.32 | 1.57% | 203,883 |
| Jun 5, 2026 | 61.53 | 62.80 | 61.50 | 62.34 | 62.34 | 0.63% | 57,282 |
| Jun 4, 2026 | 61.50 | 62.54 | 61.15 | 61.95 | 61.95 | 0.76% | 99,548 |
| Jun 3, 2026 | 61.30 | 61.99 | 60.61 | 61.48 | 61.48 | 0.33% | 38,571 |
| Jun 2, 2026 | 60.65 | 62.00 | 60.50 | 61.28 | 61.28 | -0.47% | 64,901 |
| Jun 1, 2026 | 62.00 | 62.00 | 61.10 | 61.57 | 61.57 | 0.24% | 50,247 |
| May 29, 2026 | 62.48 | 62.69 | 60.25 | 61.42 | 61.42 | -0.21% | 113,704 |
| May 27, 2026 | 61.75 | 62.50 | 60.99 | 61.55 | 61.55 | -0.79% | 129,291 |
| May 26, 2026 | 62.35 | 62.60 | 61.05 | 62.04 | 62.04 | 0.57% | 37,628 |
| May 25, 2026 | 61.00 | 61.90 | 60.85 | 61.69 | 61.69 | 1.50% | 21,828 |
| May 22, 2026 | 60.90 | 61.70 | 59.55 | 60.78 | 60.78 | -0.03% | 27,364 |
| May 21, 2026 | 60.65 | 61.78 | 59.06 | 60.80 | 60.80 | 1.89% | 34,132 |