Brigade Enterprises Limited BRIGADE
NSE · India · Finance
INR 572.40-2.85 (-0.50%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 575.25 | +2.17% | INR 559.10 | INR 586.85 | INR 559.10 | 566.67K |
| 2026-09-29 | INR 563.05 | -3.57% | INR 579.05 | INR 584.85 | INR 557.55 | 326.01K |
| 2026-09-28 | INR 583.90 | -2.34% | INR 600.00 | INR 600.85 | INR 580.35 | 174.68K |
| 2026-09-25 | INR 597.90 | -1.37% | INR 606.20 | INR 610.00 | INR 595.40 | 242.81K |
| 2026-09-24 | INR 606.20 | -1.66% | INR 616.00 | INR 616.00 | INR 598.80 | 181.47K |
| 2026-09-23 | INR 616.45 | -0.02% | INR 616.55 | INR 624.90 | INR 614.15 | 175.44K |
| 2026-09-22 | INR 616.55 | +1.28% | INR 608.90 | INR 624.00 | INR 605.45 | 276.17K |
| 2026-09-21 | INR 608.75 | -2.08% | INR 621.00 | INR 630.15 | INR 605.80 | 204.76K |
| 2026-09-18 | INR 621.70 | +0.13% | INR 621.00 | INR 629.30 | INR 616.25 | 666.47K |
| 2026-09-17 | INR 620.90 | -0.95% | INR 627.00 | INR 636.80 | INR 618.60 | 260.37K |
| 2026-09-16 | INR 626.85 | +2.38% | INR 612.00 | INR 630.15 | INR 598.60 | 264.99K |
| 2026-09-15 | INR 612.25 | -4.13% | INR 642.05 | INR 648.95 | INR 610.00 | 201.83K |
| 2026-09-14 | INR 638.65 | 0.00% | INR 638.65 | INR 638.65 | INR 638.65 | 0 |
| 2026-09-11 | INR 638.65 | -1.92% | INR 648.80 | INR 650.40 | INR 628.20 | 380.54K |
| 2026-09-10 | INR 651.15 | -1.77% | INR 660.60 | INR 665.75 | INR 649.40 | 181.77K |
| 2026-09-09 | INR 662.90 | -3.51% | INR 687.00 | INR 689.30 | INR 656.30 | 348.00K |
| 2026-09-08 | INR 687.00 | +1.17% | INR 675.80 | INR 689.95 | INR 669.00 | 319.22K |
| 2026-09-07 | INR 679.05 | -2.45% | INR 700.00 | INR 704.85 | INR 672.90 | 867.92K |
| 2026-09-04 | INR 696.10 | -2.27% | INR 714.00 | INR 735.00 | INR 685.80 | 1.98M |
| 2026-09-03 | INR 712.30 | +11.30% | INR 646.45 | INR 733.00 | INR 642.70 | 5.39M |
| 2026-09-02 | INR 640.00 | -0.79% | INR 639.70 | INR 658.00 | INR 622.60 | 258.63K |
| 2026-09-01 | INR 645.10 | -1.64% | INR 659.90 | INR 663.10 | INR 634.70 | 284.85K |
| 2026-08-31 | INR 655.85 | +2.12% | INR 640.00 | INR 658.75 | INR 632.05 | 345.07K |
| 2026-08-28 | INR 642.25 | -2.21% | INR 657.10 | INR 657.75 | INR 640.40 | 249.37K |
| 2026-08-27 | INR 656.75 | +0.25% | INR 655.15 | INR 660.25 | INR 648.00 | 234.46K |
| 2026-08-26 | INR 655.10 | -0.88% | INR 663.50 | INR 665.05 | INR 646.75 | 462.20K |
| 2026-08-25 | INR 660.90 | +1.04% | INR 659.40 | INR 671.00 | INR 643.30 | 804.92K |
| 2026-08-24 | INR 654.10 | +2.32% | INR 639.00 | INR 663.70 | INR 629.05 | 1.26M |
| 2026-08-21 | INR 639.30 | +2.17% | INR 625.75 | INR 642.50 | INR 619.15 | 1.20M |
| 2026-08-20 | INR 625.75 | +6.47% | INR 590.00 | INR 629.45 | INR 588.85 | 1.51M |
| 2026-08-19 | INR 587.70 | -0.20% | INR 589.05 | INR 594.05 | INR 582.15 | 228.03K |
| 2026-08-18 | INR 588.90 | -0.81% | INR 598.90 | INR 600.00 | INR 585.00 | 358.46K |
| 2026-08-17 | INR 593.70 | +0.36% | INR 590.35 | INR 600.75 | INR 576.00 | 527.80K |
| 2026-08-14 | INR 591.55 | +0.32% | INR 593.00 | INR 605.90 | INR 585.10 | 448.25K |
| 2026-08-13 | INR 589.65 | -0.56% | INR 597.15 | INR 597.15 | INR 582.80 | 184.83K |
| 2026-08-12 | INR 592.95 | -2.01% | INR 605.50 | INR 607.65 | INR 585.45 | 308.75K |
| 2026-08-11 | INR 605.10 | -0.43% | INR 611.05 | INR 619.45 | INR 601.35 | 551.99K |
| 2026-08-10 | INR 607.70 | +4.42% | INR 581.95 | INR 613.75 | INR 580.80 | 1.73M |
| 2026-08-07 | INR 581.95 | +1.75% | INR 568.80 | INR 585.80 | INR 568.35 | 449.73K |
| 2026-08-06 | INR 571.95 | +0.29% | INR 570.95 | INR 579.25 | INR 564.10 | 196.86K |
| 2026-08-05 | INR 570.30 | -1.71% | INR 583.10 | INR 588.45 | INR 567.60 | 167.39K |
| 2026-08-04 | INR 580.20 | -0.59% | INR 581.55 | INR 585.95 | INR 575.30 | 290.72K |
| 2026-08-03 | INR 583.65 | +0.59% | INR 581.95 | INR 587.55 | INR 575.00 | 430.69K |
| 2026-07-31 | INR 580.20 | +2.67% | INR 565.55 | INR 582.00 | INR 565.00 | 678.60K |
| 2026-07-30 | INR 565.10 | +0.15% | INR 567.40 | INR 570.00 | INR 561.20 | 260.41K |
| 2026-07-29 | INR 564.25 | +0.72% | INR 562.30 | INR 565.90 | INR 557.15 | 213.42K |
| 2026-07-28 | INR 560.20 | +3.08% | INR 546.00 | INR 562.75 | INR 543.45 | 604.65K |
| 2026-07-27 | INR 543.45 | +3.43% | INR 528.00 | INR 545.50 | INR 526.15 | 410.22K |
| 2026-07-24 | INR 525.45 | -0.26% | INR 521.00 | INR 528.55 | INR 515.60 | 221.97K |
| 2026-07-23 | INR 526.80 | -3.37% | INR 539.80 | INR 542.85 | INR 525.20 | 318.96K |
| 2026-07-22 | INR 545.20 | -4.05% | INR 565.85 | INR 567.70 | INR 542.00 | 263.18K |
| 2026-07-21 | INR 568.20 | +0.78% | INR 561.90 | INR 572.00 | INR 558.05 | 237.23K |
| 2026-07-20 | INR 563.80 | -0.50% | INR 567.20 | INR 567.80 | INR 553.10 | 285.81K |
| 2026-07-17 | INR 566.65 | +2.13% | INR 555.00 | INR 568.00 | INR 544.00 | 444.78K |
| 2026-07-16 | INR 554.85 | -1.06% | INR 571.00 | INR 571.00 | INR 552.70 | 256.04K |
| 2026-07-15 | INR 560.80 | +0.82% | INR 556.30 | INR 566.50 | INR 556.30 | 335.72K |
| 2026-07-14 | INR 556.25 | -2.36% | INR 564.05 | INR 576.00 | INR 555.20 | 385.87K |
| 2026-07-13 | INR 569.70 | -0.85% | INR 570.00 | INR 575.40 | INR 564.00 | 718.68K |
| 2026-07-10 | INR 574.60 | +7.60% | INR 537.80 | INR 578.00 | INR 529.60 | 2.70M |
| 2026-07-09 | INR 534.00 | +6.22% | INR 502.75 | INR 537.15 | INR 500.00 | 2.34M |
| 2026-07-08 | INR 502.75 | -2.64% | INR 516.30 | INR 524.80 | INR 496.75 | 954.37K |
| 2026-07-07 | INR 516.40 | -3.90% | INR 535.00 | INR 540.05 | INR 513.25 | 1.37M |
| 2026-07-06 | INR 537.35 | +4.57% | INR 518.95 | INR 545.50 | INR 508.80 | 3.07M |
| 2026-07-03 | INR 513.85 | +2.51% | INR 504.90 | INR 519.45 | INR 499.90 | 1.14M |
| 2026-07-02 | INR 501.25 | -0.29% | INR 506.90 | INR 508.40 | INR 498.25 | 416.27K |
| 2026-07-01 | INR 502.70 | +0.41% | INR 500.00 | INR 506.00 | INR 496.35 | 602.61K |
| 2026-06-30 | INR 500.65 | -0.25% | INR 501.20 | INR 503.70 | INR 493.05 | 548.04K |
| 2026-06-29 | INR 501.90 | -4.44% | INR 526.00 | INR 527.95 | INR 498.00 | 866.44K |
| 2026-06-26 | INR 525.20 | 0.00% | INR 525.20 | INR 525.20 | INR 525.20 | 0 |
| 2026-06-25 | INR 525.20 | -3.38% | INR 544.00 | INR 545.60 | INR 518.80 | 916.72K |
| 2026-06-24 | INR 543.55 | +3.81% | INR 524.00 | INR 553.65 | INR 519.00 | 830.54K |
| 2026-06-23 | INR 523.60 | -2.20% | INR 534.00 | INR 537.00 | INR 520.00 | 633.34K |
| 2026-06-22 | INR 535.40 | -1.84% | INR 545.45 | INR 550.00 | INR 532.25 | 716.01K |
| 2026-06-19 | INR 545.45 | -1.65% | INR 550.60 | INR 550.60 | INR 540.10 | 528.18K |
| 2026-06-18 | INR 554.60 | -1.99% | INR 565.00 | INR 566.05 | INR 550.15 | 1.10M |
| 2026-06-17 | INR 565.85 | +4.75% | INR 559.70 | INR 595.95 | INR 555.05 | 7.41M |
| 2026-06-16 | INR 540.19 | +5.28% | INR 517.84 | INR 543.53 | INR 514.61 | 1.53M |
| 2026-06-15 | INR 513.08 | +0.81% | INR 516.75 | INR 522.75 | INR 506.92 | 556.15K |
| 2026-06-12 | INR 508.95 | +4.65% | INR 495.00 | INR 511.42 | INR 490.91 | 436.76K |
| 2026-06-11 | INR 486.34 | +0.04% | INR 483.00 | INR 489.34 | INR 482.74 | 161.72K |
| 2026-06-10 | INR 486.15 | -0.20% | INR 487.13 | INR 495.00 | INR 484.54 | 182.80K |
| 2026-06-09 | INR 487.13 | +0.99% | INR 486.45 | INR 490.95 | INR 481.20 | 274.94K |
| 2026-06-08 | INR 482.36 | -1.27% | INR 480.00 | INR 486.56 | INR 477.45 | 147.15K |
| 2026-06-05 | INR 488.55 | +0.32% | INR 485.77 | INR 491.63 | INR 480.60 | 473.23K |
| 2026-06-04 | INR 487.01 | -0.74% | INR 489.04 | INR 490.65 | INR 480.83 | 434.26K |
| 2026-06-03 | INR 490.65 | +0.57% | INR 490.31 | INR 492.00 | INR 480.56 | 375.62K |
| 2026-06-02 | INR 487.88 | -1.44% | INR 492.83 | INR 495.00 | INR 485.25 | 301.13K |
| 2026-06-01 | INR 495.00 | +1.17% | INR 489.83 | INR 496.61 | INR 486.00 | 283.84K |
| 2026-05-29 | INR 489.26 | -1.12% | INR 496.20 | INR 500.70 | INR 484.46 | 630.37K |
| 2026-05-28 | INR 494.81 | 0.00% | INR 494.81 | INR 494.81 | INR 494.81 | 0 |