Brigade Enterprises Limited (BOM:532929)
India
· Delayed Price · Currency is INR 662.10
-3.85 (-0.58%)
At close: Mar 9, 2026
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 664.95 | 678.65 | 660.60 | 665.95 | 665.95 | -0.67% | 12,213 |
| Mar 5, 2026 | 669.30 | 677.85 | 658.50 | 670.45 | 670.45 | 2.21% | 25,125 |
| Mar 4, 2026 | 660.70 | 670.90 | 649.65 | 655.95 | 655.95 | -3.42% | 57,123 |
| Mar 2, 2026 | 681.60 | 696.10 | 668.00 | 679.15 | 679.15 | -1.87% | 28,662 |
| Feb 27, 2026 | 732.25 | 732.25 | 685.10 | 692.10 | 692.10 | -3.32% | 45,657 |
| Feb 26, 2026 | 714.60 | 730.75 | 714.45 | 715.90 | 715.90 | 0.20% | 4,466 |
| Feb 25, 2026 | 730.65 | 731.70 | 704.75 | 714.45 | 714.45 | -2.10% | 224,760 |
| Feb 24, 2026 | 749.25 | 750.75 | 727.60 | 729.75 | 729.75 | -2.60% | 14,349 |
| Feb 23, 2026 | 740.40 | 756.00 | 740.40 | 749.25 | 749.25 | 1.20% | 17,713 |
| Feb 20, 2026 | 739.70 | 742.45 | 732.05 | 740.35 | 740.35 | 0.10% | 8,379 |
| Feb 19, 2026 | 740.60 | 744.10 | 735.65 | 739.60 | 739.60 | -0.13% | 18,804 |
| Feb 18, 2026 | 742.80 | 743.50 | 732.40 | 740.55 | 740.55 | -0.30% | 12,804 |
| Feb 17, 2026 | 747.55 | 752.50 | 740.00 | 742.75 | 742.75 | -0.64% | 18,358 |
| Feb 16, 2026 | 756.20 | 756.80 | 744.00 | 747.55 | 747.55 | -2.10% | 21,885 |
| Feb 13, 2026 | 794.85 | 795.60 | 760.00 | 763.60 | 763.60 | -4.06% | 13,690 |
| Feb 12, 2026 | 799.85 | 799.85 | 781.95 | 795.95 | 795.95 | -0.77% | 3,812 |
| Feb 11, 2026 | 799.60 | 806.00 | 794.00 | 802.10 | 802.10 | 0.07% | 2,026 |
| Feb 10, 2026 | 808.90 | 809.90 | 791.30 | 801.55 | 801.55 | -0.78% | 9,813 |
| Feb 9, 2026 | 762.55 | 811.05 | 762.55 | 807.85 | 807.85 | 6.07% | 9,851 |
| Feb 6, 2026 | 770.05 | 779.25 | 755.00 | 761.60 | 761.60 | -1.23% | 410,008 |
| Feb 5, 2026 | 781.75 | 784.95 | 763.00 | 771.10 | 771.10 | -2.94% | 5,741 |
| Feb 4, 2026 | 781.05 | 799.10 | 768.00 | 794.45 | 794.45 | 1.79% | 5,096 |
| Feb 3, 2026 | 753.00 | 786.30 | 753.00 | 780.50 | 780.50 | 5.40% | 25,721 |
| Feb 2, 2026 | 739.05 | 747.45 | 717.90 | 740.50 | 740.50 | 0.20% | 9,697 |
| Feb 1, 2026 | 768.60 | 768.60 | 735.45 | 739.05 | 739.05 | -1.73% | 5,799 |
| Jan 30, 2026 | 733.30 | 777.95 | 710.80 | 752.05 | 752.05 | 2.56% | 65,493 |
| Jan 29, 2026 | 757.45 | 757.45 | 717.30 | 733.30 | 733.30 | -0.35% | 19,318 |
| Jan 28, 2026 | 731.00 | 747.20 | 729.00 | 735.85 | 735.85 | -0.25% | 408,111 |
| Jan 27, 2026 | 762.35 | 763.05 | 733.40 | 737.70 | 737.70 | -3.04% | 157,576 |
| Jan 23, 2026 | 780.60 | 783.70 | 752.00 | 760.85 | 760.85 | -2.52% | 50,956 |
| Jan 22, 2026 | 760.05 | 782.40 | 760.05 | 780.50 | 780.50 | 1.23% | 20,888 |
| Jan 21, 2026 | 782.25 | 792.60 | 767.85 | 771.05 | 771.05 | -2.42% | 75,296 |
| Jan 20, 2026 | 806.15 | 810.75 | 782.10 | 790.20 | 790.20 | -2.09% | 354,811 |
| Jan 19, 2026 | 835.10 | 835.10 | 799.90 | 807.10 | 807.10 | -3.65% | 754,033 |
| Jan 16, 2026 | 834.10 | 846.40 | 828.05 | 837.70 | 837.70 | -0.58% | 12,054 |
| Jan 14, 2026 | 844.95 | 860.65 | 839.90 | 842.55 | 842.55 | -1.63% | 6,569 |
| Jan 13, 2026 | 879.90 | 879.90 | 848.00 | 856.55 | 856.55 | -1.77% | 6,142 |
| Jan 12, 2026 | 857.00 | 879.75 | 839.60 | 871.95 | 871.95 | 1.56% | 14,251 |
| Jan 9, 2026 | 861.00 | 867.55 | 846.00 | 858.55 | 858.55 | -1.07% | 4,722 |
| Jan 8, 2026 | 879.05 | 895.65 | 864.70 | 867.85 | 867.85 | -2.18% | 12,522 |
| Jan 7, 2026 | 899.75 | 904.30 | 880.35 | 887.15 | 887.15 | -0.46% | 170,553 |
| Jan 6, 2026 | 906.55 | 906.55 | 887.50 | 891.25 | 891.25 | -1.19% | 3,900 |
| Jan 5, 2026 | 877.60 | 905.00 | 877.60 | 901.95 | 901.95 | 1.24% | 19,004 |
| Jan 2, 2026 | 896.65 | 902.05 | 881.40 | 890.90 | 890.90 | -0.61% | 36,499 |
| Jan 1, 2026 | 883.00 | 898.00 | 876.85 | 896.40 | 896.40 | 1.36% | 4,858 |
| Dec 31, 2025 | 874.05 | 888.20 | 870.40 | 884.40 | 884.40 | 1.61% | 6,820 |
| Dec 30, 2025 | 874.05 | 876.95 | 864.60 | 870.35 | 870.35 | -0.84% | 3,268 |
| Dec 29, 2025 | 889.95 | 889.95 | 870.00 | 877.70 | 877.70 | -0.34% | 10,742 |
| Dec 26, 2025 | 877.70 | 887.95 | 871.00 | 880.70 | 880.70 | 0.35% | 4,169 |
| Dec 24, 2025 | 875.95 | 885.10 | 870.80 | 877.65 | 877.65 | -0.13% | 115,479 |
| Dec 23, 2025 | 875.55 | 880.90 | 867.30 | 878.80 | 878.80 | 0.59% | 4,876 |
| Dec 22, 2025 | 869.05 | 877.30 | 864.10 | 873.65 | 873.65 | 0.84% | 177,391 |
| Dec 19, 2025 | 874.90 | 874.90 | 859.00 | 866.40 | 866.40 | -0.97% | 4,765 |
| Dec 18, 2025 | 859.00 | 880.00 | 842.45 | 874.85 | 874.85 | 1.83% | 8,321 |
| Dec 17, 2025 | 860.90 | 864.05 | 851.95 | 859.10 | 859.10 | 0.10% | 47,446 |
| Dec 16, 2025 | 872.15 | 881.85 | 856.55 | 858.20 | 858.20 | -3.01% | 110,590 |
| Dec 15, 2025 | 886.05 | 893.95 | 866.05 | 884.85 | 884.85 | -0.14% | 8,234 |
| Dec 12, 2025 | 886.45 | 888.25 | 870.00 | 886.05 | 886.05 | 1.85% | 7,783 |
| Dec 11, 2025 | 872.50 | 890.00 | 865.05 | 869.95 | 869.95 | -0.92% | 5,866 |
| Dec 10, 2025 | 857.25 | 885.65 | 857.25 | 878.05 | 878.05 | 2.58% | 11,216 |
| Dec 9, 2025 | 867.30 | 867.30 | 838.50 | 855.95 | 855.95 | -0.41% | 22,646 |
| Dec 8, 2025 | 889.90 | 889.90 | 847.35 | 859.45 | 859.45 | -2.56% | 60,796 |
| Dec 5, 2025 | 893.05 | 907.95 | 878.95 | 882.00 | 882.00 | -1.44% | 623,284 |
| Dec 4, 2025 | 884.40 | 914.00 | 877.15 | 894.90 | 894.90 | 1.03% | 4,918 |
| Dec 3, 2025 | 889.80 | 891.05 | 879.35 | 885.80 | 885.80 | -0.45% | 4,091 |
| Dec 2, 2025 | 914.95 | 914.95 | 884.85 | 889.80 | 889.80 | -0.82% | 6,211 |
| Dec 1, 2025 | 914.95 | 914.95 | 888.60 | 897.20 | 897.20 | 0.20% | 11,694 |
| Nov 28, 2025 | 896.05 | 900.00 | 889.20 | 895.45 | 895.45 | -0.32% | 4,530 |
| Nov 27, 2025 | 959.95 | 959.95 | 894.10 | 898.35 | 898.35 | -1.38% | 7,650 |
| Nov 26, 2025 | 901.55 | 914.15 | 891.85 | 910.95 | 910.95 | 1.56% | 3,733 |
| Nov 25, 2025 | 865.95 | 909.30 | 865.95 | 897.00 | 897.00 | 4.16% | 37,218 |
| Nov 24, 2025 | 899.00 | 899.20 | 849.10 | 861.15 | 861.15 | -4.18% | 222,039 |
| Nov 21, 2025 | 919.90 | 929.90 | 897.10 | 898.75 | 898.75 | -2.72% | 5,464 |
| Nov 20, 2025 | 941.85 | 941.85 | 916.00 | 923.90 | 923.90 | -0.05% | 5,352 |
| Nov 19, 2025 | 926.00 | 930.05 | 919.10 | 924.35 | 924.35 | -0.10% | 3,040 |
| Nov 18, 2025 | 955.75 | 955.75 | 923.95 | 925.30 | 925.30 | -2.20% | 7,313 |
| Nov 17, 2025 | 943.10 | 959.45 | 940.85 | 946.10 | 946.10 | 0.23% | 2,932 |
| Nov 14, 2025 | 945.45 | 953.65 | 939.15 | 943.95 | 943.95 | -0.74% | 7,922 |
| Nov 13, 2025 | 955.40 | 965.85 | 942.00 | 951.00 | 951.00 | -0.82% | 26,897 |
| Nov 12, 2025 | 972.00 | 976.65 | 954.15 | 958.90 | 958.90 | -0.87% | 3,882 |
| Nov 11, 2025 | 977.00 | 982.80 | 957.30 | 967.35 | 967.35 | -0.99% | 4,446 |
| Nov 10, 2025 | 971.60 | 993.35 | 971.60 | 977.05 | 977.05 | -0.12% | 5,826 |
| Nov 7, 2025 | 983.00 | 988.00 | 972.10 | 978.25 | 978.25 | -1.50% | 17,576 |
| Nov 6, 2025 | 1,007.75 | 1,020.00 | 982.00 | 993.15 | 993.15 | -2.59% | 10,948 |
| Nov 4, 2025 | 1,036.85 | 1,036.85 | 1,013.05 | 1,019.60 | 1,019.60 | -2.16% | 12,181 |
| Nov 3, 2025 | 1,039.05 | 1,059.20 | 1,025.80 | 1,042.15 | 1,042.15 | 0.30% | 18,480 |
| Oct 31, 2025 | 1,039.30 | 1,068.75 | 1,030.10 | 1,039.05 | 1,039.05 | -0.02% | 26,680 |
| Oct 30, 2025 | 1,039.95 | 1,040.55 | 1,016.30 | 1,039.25 | 1,039.25 | 0.52% | 9,546 |
| Oct 29, 2025 | 1,012.35 | 1,036.95 | 1,012.35 | 1,033.90 | 1,033.90 | 2.20% | 16,288 |
| Oct 28, 2025 | 1,035.00 | 1,041.00 | 1,008.00 | 1,011.60 | 1,011.60 | -2.27% | 11,006 |
| Oct 27, 2025 | 1,003.65 | 1,039.00 | 999.65 | 1,035.05 | 1,035.05 | 3.64% | 29,768 |
| Oct 24, 2025 | 981.50 | 1,015.40 | 981.50 | 998.65 | 998.65 | 0.28% | 14,570 |
| Oct 23, 2025 | 984.40 | 1,008.75 | 968.90 | 995.85 | 995.85 | 1.63% | 12,141 |
| Oct 21, 2025 | 980.95 | 987.35 | 967.40 | 979.90 | 979.90 | 0.31% | 2,847 |
| Oct 20, 2025 | 983.60 | 987.35 | 972.35 | 976.90 | 976.90 | -0.43% | 13,120 |
| Oct 17, 2025 | 958.00 | 989.25 | 958.00 | 981.10 | 981.10 | 1.44% | 23,021 |
| Oct 16, 2025 | 964.00 | 976.55 | 955.75 | 967.20 | 967.20 | 1.16% | 20,626 |
| Oct 15, 2025 | 915.00 | 964.75 | 910.45 | 956.15 | 956.15 | 4.49% | 31,708 |
| Oct 14, 2025 | 921.30 | 935.75 | 909.45 | 915.05 | 915.05 | -1.63% | 7,905 |
| Oct 13, 2025 | 936.85 | 936.85 | 922.45 | 930.25 | 930.25 | -1.32% | 12,429 |