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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	932	910.35	910.35	934.4	909	477,593
September 04, 2025	945	928.8	928.8	947.95	925.05	96,376
September 03, 2025	928	931.9	931.9	945	923.45	245,704
September 02, 2025	931.3	925.85	925.85	934	920	238,239
September 01, 2025	921	927.25	927.25	937.15	918	114,250
August 29, 2025	949.4	921	921	951.4	920.1	185,688
August 28, 2025	942.5	952.9	952.9	960	921.3	292,167
August 26, 2025	970	944.2	944.2	972.9	941	163,862
August 25, 2025	976.1	968.6	968.6	989	966.7	276,781
August 22, 2025	976	962.5	962.5	976	959.5	97,917
August 21, 2025	959.6	967.6	967.6	971.4	949.8	233,516
August 20, 2025	962.4	956.3	956.3	963.1	955	93,718
August 19, 2025	966.4	955.7	955.7	967	941.7	634,512
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

Brigade Enterprises Limited (BRIGADE.NS) NSE