Brigade Hotel Ventures Limited BRIGHOTEL
NSE · India · Consumer Services
INR 57.01+0.05 (+0.09%)
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 56.96 | +1.46% | INR 55.85 | INR 57.80 | INR 55.85 | 282.04K |
| 2026-09-29 | INR 56.14 | +1.12% | INR 55.40 | INR 56.98 | INR 55.21 | 127.10K |
| 2026-09-28 | INR 55.52 | -1.09% | INR 56.13 | INR 56.59 | INR 55.25 | 60.71K |
| 2026-09-25 | INR 56.13 | +0.04% | INR 56.11 | INR 56.94 | INR 55.75 |
| 71.08K |
| 2026-09-24 | INR 56.11 | -1.65% | INR 57.00 | INR 57.44 | INR 55.49 | 159.33K |
| 2026-09-23 | INR 57.05 | +1.01% | INR 56.95 | INR 57.35 | INR 56.48 | 60.09K |
| 2026-09-22 | INR 56.48 | +0.14% | INR 56.29 | INR 57.50 | INR 56.08 | 114.78K |
| 2026-09-21 | INR 56.40 | +0.30% | INR 57.11 | INR 57.15 | INR 56.10 | 66.15K |
| 2026-09-18 | INR 56.23 | -0.51% | INR 56.52 | INR 56.59 | INR 56.15 | 35.91K |
| 2026-09-17 | INR 56.52 | +1.20% | INR 56.12 | INR 57.29 | INR 55.00 | 121.72K |
| 2026-09-16 | INR 55.85 | -0.52% | INR 56.31 | INR 56.90 | INR 55.75 | 101.44K |
| 2026-09-15 | INR 56.14 | -0.65% | INR 56.51 | INR 56.98 | INR 55.75 | 72.26K |
| 2026-09-14 | INR 56.51 | 0.00% | INR 56.51 | INR 56.51 | INR 56.51 | 0 |
| 2026-09-11 | INR 56.51 | +0.27% | INR 56.00 | INR 56.69 | INR 55.75 | 65.94K |
| 2026-09-10 | INR 56.36 | -0.12% | INR 56.69 | INR 56.69 | INR 56.00 | 104.70K |
| 2026-09-09 | INR 56.43 | -1.24% | INR 57.01 | INR 57.15 | INR 56.22 | 105.12K |
| 2026-09-08 | INR 57.14 | -0.35% | INR 57.79 | INR 57.99 | INR 57.00 | 109.90K |
| 2026-09-07 | INR 57.34 | -3.13% | INR 59.90 | INR 59.90 | INR 57.11 | 333.57K |
| 2026-09-04 | INR 59.19 | +0.41% | INR 58.95 | INR 59.89 | INR 58.90 | 84.28K |
| 2026-09-03 | INR 58.95 | +0.91% | INR 58.75 | INR 59.39 | INR 58.70 | 55.31K |
| 2026-09-02 | INR 58.42 | +0.17% | INR 58.32 | INR 59.39 | INR 58.01 | 76.49K |
| 2026-09-01 | INR 58.32 | -0.77% | INR 59.21 | INR 59.71 | INR 58.12 | 123.27K |
| 2026-08-31 | INR 58.77 | -1.33% | INR 59.55 | INR 59.55 | INR 58.10 | 83.83K |
| 2026-08-28 | INR 59.56 | -0.02% | INR 59.99 | INR 60.00 | INR 59.00 | 74.93K |
| 2026-08-27 | INR 59.57 | -0.82% | INR 60.06 | INR 60.55 | INR 59.44 | 55.40K |
| 2026-08-26 | INR 60.06 | +1.20% | INR 59.56 | INR 61.16 | INR 59.50 | 89.24K |
| 2026-08-25 | INR 59.35 | +0.20% | INR 61.10 | INR 62.92 | INR 58.75 | 989.30K |
| 2026-08-24 | INR 59.23 | +0.17% | INR 59.13 | INR 60.61 | INR 59.01 | 110.36K |
| 2026-08-21 | INR 59.13 | -1.30% | INR 59.99 | INR 59.99 | INR 59.02 | 119.01K |
| 2026-08-20 | INR 59.91 | -1.22% | INR 60.43 | INR 60.82 | INR 59.50 | 103.75K |
| 2026-08-19 | INR 60.65 | -0.10% | INR 60.90 | INR 61.37 | INR 60.26 | 58.76K |
| 2026-08-18 | INR 60.71 | -0.59% | INR 61.50 | INR 61.80 | INR 60.35 | 70.21K |
| 2026-08-17 | INR 61.07 | +2.36% | INR 60.40 | INR 61.50 | INR 60.00 | 193.96K |
| 2026-08-14 | INR 59.66 | +0.74% | INR 59.22 | INR 59.99 | INR 58.80 | 59.04K |
| 2026-08-13 | INR 59.22 | -0.32% | INR 59.36 | INR 60.09 | INR 58.50 | 68.08K |
| 2026-08-12 | INR 59.41 | -0.65% | INR 60.27 | INR 60.27 | INR 59.00 | 46.06K |
| 2026-08-11 | INR 59.80 | -0.18% | INR 60.00 | INR 60.86 | INR 59.60 | 45.39K |
| 2026-08-10 | INR 59.91 | -0.61% | INR 60.60 | INR 60.80 | INR 59.33 | 100.97K |
| 2026-08-07 | INR 60.28 | -2.36% | INR 61.75 | INR 62.09 | INR 60.00 | 126.35K |
| 2026-08-06 | INR 61.74 | +0.65% | INR 62.25 | INR 62.75 | INR 60.75 | 278.82K |
| 2026-08-05 | INR 61.34 | -0.74% | INR 62.36 | INR 62.90 | INR 61.00 | 135.43K |
| 2026-08-04 | INR 61.80 | +1.25% | INR 61.04 | INR 62.38 | INR 60.50 | 106.74K |
| 2026-08-03 | INR 61.04 | +2.67% | INR 60.29 | INR 62.79 | INR 59.65 | 268.79K |
| 2026-07-31 | INR 59.45 | -0.98% | INR 59.84 | INR 60.54 | INR 59.20 | 136.60K |
| 2026-07-30 | INR 60.04 | +0.10% | INR 60.30 | INR 60.53 | INR 59.07 | 73.51K |
| 2026-07-29 | INR 59.98 | +0.20% | INR 59.60 | INR 60.61 | INR 59.59 | 61.29K |
| 2026-07-28 | INR 59.86 | -0.22% | INR 59.99 | INR 60.58 | INR 58.99 | 135.51K |
| 2026-07-27 | INR 59.99 | -0.28% | INR 60.21 | INR 60.98 | INR 59.81 | 186.73K |
| 2026-07-24 | INR 60.16 | -2.04% | INR 60.30 | INR 61.72 | INR 59.98 | 109.43K |
| 2026-07-23 | INR 61.41 | +1.34% | INR 61.05 | INR 62.76 | INR 60.35 | 36.51K |
| 2026-07-22 | INR 60.60 | -2.87% | INR 62.75 | INR 62.75 | INR 60.03 | 63.98K |
| 2026-07-21 | INR 62.39 | +0.97% | INR 62.08 | INR 63.50 | INR 61.51 | 101.36K |
| 2026-07-20 | INR 61.79 | +0.49% | INR 61.52 | INR 62.49 | INR 61.20 | 33.86K |
| 2026-07-17 | INR 61.49 | -1.35% | INR 62.26 | INR 62.50 | INR 61.30 | 44.21K |
| 2026-07-16 | INR 62.33 | -0.54% | INR 63.12 | INR 63.89 | INR 62.00 | 90.94K |
| 2026-07-15 | INR 62.67 | -1.03% | INR 63.96 | INR 65.00 | INR 62.50 | 229.06K |
| 2026-07-14 | INR 63.32 | -1.08% | INR 63.99 | INR 64.39 | INR 63.11 | 44.64K |
| 2026-07-13 | INR 64.01 | +0.11% | INR 63.75 | INR 64.59 | INR 62.93 | 62.32K |
| 2026-07-10 | INR 63.94 | +0.63% | INR 64.18 | INR 64.50 | INR 63.50 | 186.91K |
| 2026-07-09 | INR 63.54 | +1.11% | INR 63.49 | INR 64.10 | INR 63.00 | 78.01K |
| 2026-07-08 | INR 62.84 | -1.83% | INR 63.51 | INR 64.42 | INR 62.10 | 188.49K |
| 2026-07-07 | INR 64.01 | -0.56% | INR 64.83 | INR 64.98 | INR 63.61 | 184.03K |
| 2026-07-06 | INR 64.37 | -1.67% | INR 64.57 | INR 65.63 | INR 64.02 | 112.87K |
| 2026-07-03 | INR 65.46 | +3.04% | INR 63.53 | INR 66.40 | INR 63.34 | 120.63K |
| 2026-07-02 | INR 63.53 | +0.03% | INR 63.94 | INR 63.96 | INR 63.00 | 78.88K |
| 2026-07-01 | INR 63.51 | +0.75% | INR 63.40 | INR 63.85 | INR 62.65 | 50.93K |
| 2026-06-30 | INR 63.04 | -0.28% | INR 63.64 | INR 64.50 | INR 62.50 | 175.70K |
| 2026-06-29 | INR 63.22 | -0.50% | INR 62.80 | INR 64.48 | INR 62.22 | 62.51K |
| 2026-06-26 | INR 63.54 | 0.00% | INR 63.54 | INR 63.54 | INR 63.54 | 0 |
| 2026-06-25 | INR 63.54 | -1.96% | INR 65.69 | INR 65.69 | INR 62.13 | 106.02K |
| 2026-06-24 | INR 64.81 | -1.16% | INR 65.90 | INR 65.90 | INR 64.42 | 50.29K |
| 2026-06-23 | INR 65.57 | -1.18% | INR 66.00 | INR 66.68 | INR 65.03 | 148.74K |
| 2026-06-22 | INR 66.35 | +3.38% | INR 65.00 | INR 67.20 | INR 63.40 | 211.42K |
| 2026-06-19 | INR 64.18 | -1.09% | INR 64.88 | INR 64.88 | INR 63.41 | 86.57K |
| 2026-06-18 | INR 64.89 | +1.14% | INR 64.46 | INR 65.18 | INR 64.02 | 59.74K |
| 2026-06-17 | INR 64.16 | +0.44% | INR 64.35 | INR 64.80 | INR 63.51 | 53.36K |
| 2026-06-16 | INR 63.88 | -0.03% | INR 63.90 | INR 64.80 | INR 63.00 | 134.58K |
| 2026-06-15 | INR 63.90 | +2.55% | INR 63.99 | INR 64.74 | INR 62.62 | 123.86K |
| 2026-06-12 | INR 62.31 | +0.40% | INR 62.06 | INR 63.43 | INR 62.00 | 62.41K |
| 2026-06-11 | INR 62.06 | -0.94% | INR 62.65 | INR 62.65 | INR 61.12 | 85.08K |
| 2026-06-10 | INR 62.65 | -0.76% | INR 62.89 | INR 64.77 | INR 62.55 | 58.97K |
| 2026-06-09 | INR 63.13 | -0.30% | INR 63.78 | INR 64.65 | INR 62.32 | 89.13K |
| 2026-06-08 | INR 63.32 | +1.57% | INR 62.00 | INR 63.98 | INR 61.11 | 203.88K |
| 2026-06-05 | INR 62.34 | +0.63% | INR 61.53 | INR 62.80 | INR 61.50 | 57.28K |
| 2026-06-04 | INR 61.95 | +0.76% | INR 61.50 | INR 62.54 | INR 61.15 | 99.55K |
| 2026-06-03 | INR 61.48 | +0.33% | INR 61.30 | INR 61.99 | INR 60.61 | 38.57K |
| 2026-06-02 | INR 61.28 | -0.47% | INR 60.65 | INR 62.00 | INR 60.50 | 64.90K |
| 2026-06-01 | INR 61.57 | +0.24% | INR 62.00 | INR 62.00 | INR 61.10 | 50.25K |
| 2026-05-29 | INR 61.42 | -0.21% | INR 62.48 | INR 62.69 | INR 60.25 | 113.70K |
| 2026-05-28 | INR 61.55 | 0.00% | INR 61.55 | INR 61.55 | INR 61.55 | 0 |