Brigade Enterprises Limited (BRIGADE.NS) NSE

954.20

-15.85(-1.63%)

Updated at September 16 11:52AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 2025939945.6945.6948927164,028
September 11, 2025941.5934.25934.25948.8932.3179,878
September 10, 2025909.95935.9935.9939.8905.85544,953
September 09, 2025918.95904.35904.35926.4902.3468,583
September 08, 2025923.3909909926.55906.3350,647
September 05, 2025932910.35910.35934.4909477,593
September 04, 2025945928.8928.8947.95925.0596,376
September 03, 2025928931.9931.9945923.45245,704
September 02, 2025931.3925.85925.85934920238,239
September 01, 2025921927.25927.25937.15918114,250
August 29, 2025949.4921921951.4920.1185,688
August 28, 2025942.5952.9952.9960921.3292,167
August 26, 2025970944.2944.2972.9941163,862
August 25, 2025976.1968.6968.6989966.7276,781
August 22, 2025976962.5962.5976959.597,917
August 21, 2025959.6967.6967.6971.4949.8233,516
August 20, 2025962.4956.3956.3963.195593,718
August 19, 2025966.4955.7955.7967941.7634,512
August 18, 2025943962.6962.6972.4932.5492,358
August 14, 2025985937.6937.61,006.6894.13.2M
August 13, 2025979.8966.2966.2980956.4175,538
August 12, 2025968.6974.2971.7977.9953.4123,311
August 11, 2025960961.3958.83967.6948127,382
August 08, 2025954.1947.8945.37962.8943.2711,610
August 07, 2025956.1954.1951.65968.9940205,043
August 06, 2025992968.7966.21998.4964250,041
August 05, 2025990.9992.8990.25997.2971.6124,464
August 04, 2025982.8985.3982.77996969.6124,957
August 01, 20251,004982.7982.71,014.4977.6216,655
July 31, 2025959.91,007.81,007.81,011.5958.9630,016
July 30, 20251,009987.2987.21,015965510,640
July 29, 20251,0061,0091,0091,026993.9459,388
July 28, 20251,059.41,013.81,013.81,059.41,009.3557,612
July 25, 20251,057.91,057.61,057.61,067.11,041323,273
July 24, 20251,0551,061.21,061.21,0701,050205,751
July 23, 20251,0881,049.41,049.41,089.61,028.51.19M
July 22, 20251,119.81,086.91,086.91,128.81,085379,773
July 21, 20251,1231,101.61,101.61,1251,093.6185,712
July 18, 20251,136.81,111.81,111.81,136.81,107.5372,109
July 17, 20251,123.91,131.81,131.81,1421,109.1679,931
July 16, 20251,098.41,1151,1151,1381,097721,318
July 15, 20251,094.91,0911,0911,102.11,081.2372,202
July 14, 20251,070.41,084.91,084.91,0951,063.3243,489
July 11, 20251,075.81,0631,0631,079.91,053.2582,716
July 10, 20251,086.71,079.91,079.91,098.41,068175,561
July 09, 20251,1191,077.41,077.41,124.41,075292,934
July 08, 20251,098.41,120.91,120.91,1251,091.6461,833
July 07, 20251,077.91,091.61,091.61,0981,069.5164,721
July 04, 20251,0581,073.31,073.31,078.91,043.6370,382
July 03, 20251,062.11,051.21,051.21,0701,046.4299,266
July 02, 20251,099.91,059.31,059.31,109.51,055.7273,376
July 01, 20251,110.91,094.91,094.91,115.81,088.5279,900
June 30, 20251,122.51,109.81,109.81,122.51,103.5229,763
June 27, 20251,1371,109.31,109.31,142.51,105.4210,370
June 26, 20251,165.71,1281,1281,168.41,126205,629
June 25, 20251,150.91,1581,1581,162.41,136.4102,608
June 24, 20251,1601,142.41,142.41,1751,136.3311,048
June 23, 20251,1411,142.31,142.31,1581,134.9149,718
June 20, 20251,1411,144.61,144.61,171.41,136.2307,984
June 19, 20251,1661,135.41,135.41,171.41,126301,179
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved