Brigade Hotel Ventures Limited (NSE:BRIGHOTEL)
India · Delayed Price · Currency is INR 59.56
-0.01 (-0.02%)
Aug 28, 2026, 3:30 PM IST
Brigade Hotel Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 59.99 | 60.00 | 59.00 | 59.56 | 59.56 | -0.02% | 74,934 |
| Aug 27, 2026 | 60.06 | 60.55 | 59.44 | 59.57 | 59.57 | -0.82% | 55,401 |
| Aug 26, 2026 | 59.56 | 61.16 | 59.50 | 60.06 | 60.06 | 1.20% | 89,243 |
| Aug 25, 2026 | 61.10 | 62.92 | 58.75 | 59.35 | 59.35 | 0.20% | 989,297 |
| Aug 24, 2026 | 59.13 | 60.61 | 59.01 | 59.23 | 59.23 | 0.17% | 110,361 |
| Aug 21, 2026 | 59.99 | 59.99 | 59.02 | 59.13 | 59.13 | -1.30% | 119,005 |
| Aug 20, 2026 | 60.43 | 60.82 | 59.50 | 59.91 | 59.91 | -1.22% | 103,748 |
| Aug 19, 2026 | 60.90 | 61.37 | 60.26 | 60.65 | 60.65 | -0.10% | 58,762 |
| Aug 18, 2026 | 61.50 | 61.80 | 60.35 | 60.71 | 60.71 | -0.59% | 70,205 |
| Aug 17, 2026 | 60.40 | 61.50 | 60.00 | 61.07 | 61.07 | 2.36% | 193,959 |
| Aug 14, 2026 | 59.22 | 59.99 | 58.80 | 59.66 | 59.66 | 0.74% | 59,039 |
| Aug 13, 2026 | 59.36 | 60.09 | 58.50 | 59.22 | 59.22 | -0.32% | 68,084 |
| Aug 12, 2026 | 60.27 | 60.27 | 59.00 | 59.41 | 59.41 | -0.65% | 46,061 |
| Aug 11, 2026 | 60.00 | 60.86 | 59.60 | 59.80 | 59.80 | -0.18% | 45,392 |
| Aug 10, 2026 | 60.60 | 60.80 | 59.33 | 59.91 | 59.91 | -0.61% | 100,967 |
| Aug 7, 2026 | 61.75 | 62.09 | 60.00 | 60.28 | 60.28 | -2.36% | 126,354 |
| Aug 6, 2026 | 62.25 | 62.75 | 60.75 | 61.74 | 61.74 | 0.65% | 278,819 |
| Aug 5, 2026 | 62.36 | 62.90 | 61.00 | 61.34 | 61.34 | -0.74% | 135,426 |
| Aug 4, 2026 | 61.04 | 62.38 | 60.50 | 61.80 | 61.80 | 1.25% | 106,741 |
| Aug 3, 2026 | 60.29 | 62.79 | 59.65 | 61.04 | 61.04 | 2.67% | 268,790 |
| 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 |