Brigade Enterprises Limited - BRIGADE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	943	962.6	962.6	972.4	932.5	492,358
August 14, 2025	985	937.6	937.6	1,006.6	894.1	3.2M
August 13, 2025	979.8	966.2	966.2	980	956.4	175,538
August 12, 2025	968.6	974.2	971.7	977.9	953.4	123,311
August 11, 2025	960	961.3	958.83	967.6	948	127,382
August 08, 2025	954.1	947.8	945.37	962.8	943.2	711,610
August 07, 2025	956.1	954.1	951.65	968.9	940	205,043
August 06, 2025	992	968.7	966.21	998.4	964	250,041
August 05, 2025	990.9	992.8	990.25	997.2	971.6	124,464
August 04, 2025	982.8	985.3	982.77	996	969.6	124,957
August 01, 2025	1,004	982.7	982.7	1,014.4	977.6	216,655
July 31, 2025	959.9	1,007.8	1,007.8	1,011.5	958.9	630,016
July 30, 2025	1,009	987.2	987.2	1,015	965	510,640
July 29, 2025	1,006	1,009	1,009	1,026	993.9	459,388
July 28, 2025	1,059.4	1,013.8	1,013.8	1,059.4	1,009.3	557,612
July 25, 2025	1,057.9	1,057.6	1,057.6	1,067.1	1,041	323,273
July 24, 2025	1,055	1,061.2	1,061.2	1,070	1,050	205,751
July 23, 2025	1,088	1,049.4	1,049.4	1,089.6	1,028.5	1.19M
July 22, 2025	1,119.8	1,086.9	1,086.9	1,128.8	1,085	379,773
July 21, 2025	1,123	1,101.6	1,101.6	1,125	1,093.6	185,712
July 18, 2025	1,136.8	1,111.8	1,111.8	1,136.8	1,107.5	372,109
July 17, 2025	1,123.9	1,131.8	1,131.8	1,142	1,109.1	679,931
July 16, 2025	1,098.4	1,115	1,115	1,138	1,097	721,318
July 15, 2025	1,094.9	1,091	1,091	1,102.1	1,081.2	372,202
July 14, 2025	1,070.4	1,084.9	1,084.9	1,095	1,063.3	243,489
July 11, 2025	1,075.8	1,063	1,063	1,079.9	1,053.2	582,716
July 10, 2025	1,086.7	1,079.9	1,079.9	1,098.4	1,068	175,561
July 09, 2025	1,119	1,077.4	1,077.4	1,124.4	1,075	292,934
July 08, 2025	1,098.4	1,120.9	1,120.9	1,125	1,091.6	461,833
July 07, 2025	1,077.9	1,091.6	1,091.6	1,098	1,069.5	164,721
July 04, 2025	1,058	1,073.3	1,073.3	1,078.9	1,043.6	370,382
July 03, 2025	1,062.1	1,051.2	1,051.2	1,070	1,046.4	299,266
July 02, 2025	1,099.9	1,059.3	1,059.3	1,109.5	1,055.7	273,376
July 01, 2025	1,110.9	1,094.9	1,094.9	1,115.8	1,088.5	279,900
June 30, 2025	1,122.5	1,109.8	1,109.8	1,122.5	1,103.5	229,763
June 27, 2025	1,137	1,109.3	1,109.3	1,142.5	1,105.4	210,370
June 26, 2025	1,165.7	1,128	1,128	1,168.4	1,126	205,629
June 25, 2025	1,150.9	1,158	1,158	1,162.4	1,136.4	102,608
June 24, 2025	1,160	1,142.4	1,142.4	1,175	1,136.3	311,048
June 23, 2025	1,141	1,142.3	1,142.3	1,158	1,134.9	149,718
June 20, 2025	1,141	1,144.6	1,144.6	1,171.4	1,136.2	307,984
June 19, 2025	1,166	1,135.4	1,135.4	1,171.4	1,126	301,179
June 18, 2025	1,180.9	1,167.7	1,167.7	1,196	1,161.7	142,812
June 17, 2025	1,196.6	1,177.5	1,177.5	1,208	1,175	202,410
June 16, 2025	1,191.2	1,195.9	1,195.9	1,211.9	1,170.2	207,427
June 13, 2025	1,175	1,185.4	1,185.4	1,195	1,170.2	350,891
June 12, 2025	1,234.9	1,210.1	1,210.1	1,244.4	1,194.2	363,470
June 11, 2025	1,239.2	1,234.8	1,234.8	1,252.9	1,225.5	275,667
June 10, 2025	1,255.6	1,231.1	1,231.1	1,270.2	1,223.4	371,317
June 09, 2025	1,281.9	1,252.7	1,252.7	1,285.1	1,246.4	545,348
June 06, 2025	1,260	1,278	1,278	1,325	1,247.8	1.03M
June 05, 2025	1,218	1,261.2	1,261.2	1,332	1,194.2	2.86M
June 04, 2025	1,225	1,213	1,213	1,226.9	1,197	431,650
June 03, 2025	1,178	1,231.9	1,231.9	1,239.2	1,160	782,498
June 02, 2025	1,098.3	1,176.3	1,176.3	1,187.9	1,085.7	919,235
May 30, 2025	1,118.5	1,094.4	1,094.4	1,119.1	1,081.3	377,017
May 29, 2025	1,090	1,108.6	1,108.6	1,113	1,080.6	436,844
May 28, 2025	1,086.9	1,086.7	1,086.7	1,092.7	1,071.2	234,247
May 27, 2025	1,083	1,077.3	1,077.3	1,091.5	1,067.8	214,656
May 26, 2025	1,090.2	1,083	1,083	1,105.9	1,079	156,019

Brigade Enterprises Limited (BRIGADE.NS) NSE