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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	881.25	891.55	891.55	896.5	876.1	107,038
December 03, 2025	889.85	885.6	885.6	892.4	878.55	85,602
December 02, 2025	903.5	889.85	889.85	905.9	884.15	119,668
December 01, 2025	903.95	898.8	898.8	907.8	888	288,967
November 28, 2025	898.6	895.1	895.1	901.6	888.6	119,425
November 27, 2025	924.7	898.5	898.5	928.5	894	329,030
November 26, 2025	902.7	911.6	911.6	914.9	891	175,232
November 25, 2025	865	899.2	899.2	908.9	865	1.07M
November 24, 2025	899.9	869.7	869.7	900.5	850.7	584,323
November 21, 2025	923.3	898.7	898.7	923.4	897.6	165,327
November 19, 2025	925.3	925.2	925.2	930.6	919.1	82,612
November 18, 2025	949.3	926	926	950.4	925	120,760
November 17, 2025	944.2	945.4	945.4	961.4	940.2	180,669
November 14, 2025	946.6	944.2	944.2	953.9	939.2	525,552
November 13, 2025	958.7	950.7	950.7	965.8	942.1	233,482
November 12, 2025	970	958.9	958.9	978.7	952.9	337,130
November 11, 2025	978.4	968.4	968.4	982.7	957.5	173,394
November 10, 2025	982.6	978.4	978.4	993.9	975.1	274,264
November 07, 2025	984	980	980	989.9	972	270,345
November 06, 2025	1,015.6	993	993	1,020.9	981.5	266,984
November 04, 2025	1,026.2	1,018	1,018	1,034.2	1,013.2	285,004
November 03, 2025	1,038.9	1,041.4	1,041.4	1,060	1,026.3	392,667
October 31, 2025	1,044.4	1,037.7	1,037.7	1,069.35	1,030.65	618,013
October 30, 2025	1,038	1,038.9	1,038.9	1,042	1,015.95	345,810
October 29, 2025	1,016.1	1,034.5	1,034.5	1,038.1	1,015.75	172,600
October 28, 2025	1,036	1,011.05	1,011.05	1,041.05	1,007.3	412,378
October 27, 2025	1,006	1,035.85	1,035.85	1,040	999.95	557,531
October 24, 2025	995.8	1,000.4	1,000.4	1,015.05	995.2	467,226
October 23, 2025	980.85	997.8	997.8	1,008	968.5	830,526
October 21, 2025	979.1	978.5	978.5	987.95	972.75	26,176
October 20, 2025	986	979.1	979.1	987.5	971.55	193,393
October 17, 2025	967.75	980.85	980.85	990	964	501,280
October 16, 2025	956.8	967.75	967.75	977.3	953.65	428,800
October 15, 2025	912.05	956.8	956.8	964.45	910	748,668
October 14, 2025	930.5	914.95	914.95	934.6	908.45	222,210
October 13, 2025	940	930.45	930.45	940	922.6	122,677
October 10, 2025	919.1	942.65	942.65	959.4	912	549,489
October 09, 2025	919.3	919.1	919.1	926.35	908.75	198,580
October 08, 2025	931.95	912.2	912.2	931.95	903.8	438,740
October 07, 2025	912.15	926.45	926.45	932	893.85	1.15M
October 06, 2025	908.95	893.85	893.85	908.95	883.2	484,380
October 03, 2025	896.15	896.75	896.75	905.55	890.4	305,265
October 01, 2025	896.1	895.4	895.4	898.45	892.2	249,762
September 30, 2025	892.85	896.05	896.05	905.8	886	654,011
September 29, 2025	909.9	887.75	887.75	911.35	880.15	580,763
September 26, 2025	919.5	905.1	905.1	923.45	900.05	560,409
September 25, 2025	919	920.45	920.45	933.9	912.8	278,566
September 24, 2025	916.5	914.9	914.9	923.4	908.2	499,674
September 23, 2025	938	914.35	914.35	943.1	913	302,517
September 22, 2025	945	924.6	924.6	945	920.8	301,230
September 19, 2025	955.35	937.35	937.35	956.55	931.05	484,950
September 18, 2025	953	953.25	953.25	964	948	393,976
September 17, 2025	960	949.8	949.8	964.3	945.05	182,987
September 16, 2025	972	952.6	952.6	978	943.65	542,458
September 15, 2025	951	970.05	970.05	972.7	945	260,474
September 12, 2025	939	945.6	945.6	948	927	164,028
September 11, 2025	941.5	934.25	934.25	948.8	932.3	179,878
September 10, 2025	909.95	935.9	935.9	939.8	905.85	544,953
September 09, 2025	918.95	904.35	904.35	926.4	902.3	468,583
September 08, 2025	923.3	909	909	926.55	906.3	350,647

Brigade Enterprises Limited (BRIGADE.NS) NSE