Brigade Hotel Ventures Limited (NSE:BRIGHOTEL)
India · Delayed Price · Currency is INR 61.20
-1.83 (-2.90%)
May 12, 2026, 3:29 PM IST
Brigade Hotel Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 62.28 | 63.00 | 60.92 | 61.20 | 61.20 | -2.90% | 119,194 |
| May 11, 2026 | 64.01 | 65.20 | 62.21 | 63.03 | 63.03 | -1.81% | 181,074 |
| May 8, 2026 | 65.16 | 65.69 | 63.90 | 64.19 | 64.19 | -0.99% | 93,978 |
| May 7, 2026 | 65.85 | 66.09 | 64.50 | 64.83 | 64.83 | -1.37% | 131,564 |
| May 6, 2026 | 66.89 | 67.25 | 65.20 | 65.73 | 65.73 | -0.38% | 169,015 |
| May 5, 2026 | 67.00 | 67.20 | 65.57 | 65.98 | 65.98 | -1.52% | 232,297 |
| May 4, 2026 | 67.25 | 67.76 | 66.76 | 67.00 | 67.00 | -0.37% | 56,680 |
| Apr 30, 2026 | 68.73 | 68.73 | 66.21 | 67.25 | 67.25 | -1.04% | 152,071 |
| Apr 29, 2026 | 68.10 | 69.78 | 67.41 | 67.96 | 67.96 | -0.13% | 277,832 |
| Apr 28, 2026 | 68.40 | 68.45 | 67.81 | 68.05 | 68.05 | 0.06% | 50,150 |
| Apr 27, 2026 | 67.60 | 68.77 | 67.50 | 68.01 | 68.01 | 0.61% | 69,159 |
| Apr 24, 2026 | 68.01 | 68.95 | 66.16 | 67.60 | 67.60 | -0.52% | 62,097 |
| Apr 23, 2026 | 67.50 | 69.09 | 67.25 | 67.95 | 67.95 | -0.04% | 101,565 |
| Apr 22, 2026 | 68.45 | 68.45 | 67.31 | 67.98 | 67.98 | -0.57% | 57,549 |
| Apr 21, 2026 | 68.77 | 69.70 | 67.02 | 68.37 | 68.37 | 1.18% | 100,931 |
| Apr 20, 2026 | 66.59 | 68.43 | 66.00 | 67.57 | 67.57 | 1.47% | 148,215 |
| Apr 17, 2026 | 65.45 | 66.90 | 65.10 | 66.59 | 66.59 | 2.12% | 78,634 |
| Apr 16, 2026 | 65.95 | 67.25 | 65.02 | 65.21 | 65.21 | 0.02% | 95,137 |
| Apr 15, 2026 | 62.80 | 65.50 | 62.80 | 65.20 | 65.20 | 4.19% | 142,780 |
| Apr 13, 2026 | 62.90 | 63.73 | 61.08 | 62.58 | 62.58 | -0.86% | 107,330 |
| Apr 10, 2026 | 63.47 | 63.48 | 62.40 | 63.12 | 63.12 | 0.94% | 53,915 |
| Apr 9, 2026 | 64.28 | 64.28 | 62.05 | 62.53 | 62.53 | -1.94% | 89,571 |
| Apr 8, 2026 | 62.00 | 65.94 | 60.53 | 63.77 | 63.77 | 6.32% | 325,044 |
| Apr 7, 2026 | 59.85 | 62.00 | 59.22 | 59.98 | 59.98 | 1.90% | 393,599 |
| Apr 6, 2026 | 58.10 | 59.36 | 57.76 | 58.86 | 58.86 | 0.29% | 68,358 |
| Apr 2, 2026 | 57.49 | 59.00 | 56.71 | 58.69 | 58.69 | 1.24% | 74,781 |
| Apr 1, 2026 | 56.50 | 58.75 | 56.50 | 57.97 | 57.97 | 4.17% | 160,714 |
| 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 |