Brigade Enterprises Limited (BOM:532929)
India
· Delayed Price · Currency is INR 882.00
-12.90 (-1.44%)
At close: Dec 5, 2025
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 926.95 | 959.00 | 912.20 | 942.70 | 942.70 | 2.63% | 18,687 |
| Oct 9, 2025 | 907.75 | 926.00 | 907.75 | 918.55 | 918.55 | 0.69% | 13,445 |
| Oct 8, 2025 | 930.65 | 934.05 | 904.35 | 912.30 | 912.30 | -1.51% | 16,049 |
| Oct 7, 2025 | 915.00 | 932.50 | 894.30 | 926.30 | 926.30 | 3.87% | 42,343 |
| Oct 6, 2025 | 905.00 | 905.05 | 883.70 | 891.80 | 891.80 | -0.50% | 72,889 |
| Oct 3, 2025 | 895.85 | 905.00 | 890.20 | 896.30 | 896.30 | 0.05% | 11,537 |
| Oct 1, 2025 | 897.55 | 898.00 | 892.35 | 895.85 | 895.85 | -0.02% | 8,601 |
| Sep 30, 2025 | 890.05 | 905.45 | 886.00 | 896.05 | 896.05 | 0.93% | 12,237 |
| Sep 29, 2025 | 909.30 | 910.75 | 881.00 | 887.75 | 887.75 | -1.88% | 11,037 |
| Sep 26, 2025 | 920.00 | 921.95 | 900.50 | 904.80 | 904.80 | -1.66% | 6,585 |
| Sep 25, 2025 | 919.95 | 933.00 | 912.90 | 920.05 | 920.05 | 0.46% | 19,243 |
| Sep 24, 2025 | 919.55 | 921.15 | 909.00 | 915.80 | 915.80 | 0.15% | 9,148 |
| Sep 23, 2025 | 940.95 | 941.70 | 912.75 | 914.40 | 914.40 | -1.09% | 12,544 |
| Sep 22, 2025 | 959.75 | 959.75 | 920.05 | 924.45 | 924.45 | -1.27% | 9,003 |
| Sep 19, 2025 | 953.55 | 955.80 | 930.00 | 936.35 | 936.35 | -1.96% | 13,686 |
| Sep 18, 2025 | 950.20 | 963.25 | 948.05 | 955.10 | 955.10 | 1.04% | 7,523 |
| Sep 17, 2025 | 953.35 | 964.20 | 937.50 | 945.25 | 945.25 | -0.85% | 12,545 |
| Sep 16, 2025 | 994.85 | 994.85 | 943.00 | 953.35 | 953.35 | -1.64% | 16,370 |
| Sep 15, 2025 | 957.95 | 972.00 | 945.05 | 969.25 | 969.25 | 2.58% | 9,870 |
| Sep 12, 2025 | 939.90 | 947.60 | 926.60 | 944.90 | 944.90 | 1.14% | 10,400 |
| Sep 11, 2025 | 946.15 | 948.55 | 932.70 | 934.25 | 934.25 | -0.23% | 110,727 |
| Sep 10, 2025 | 910.05 | 939.80 | 905.00 | 936.40 | 936.40 | 3.57% | 25,534 |
| Sep 9, 2025 | 918.00 | 926.10 | 901.60 | 904.15 | 904.15 | -0.64% | 19,362 |
| Sep 8, 2025 | 925.00 | 930.85 | 906.50 | 909.95 | 909.95 | -0.10% | 19,764 |
| Sep 5, 2025 | 925.20 | 931.75 | 909.05 | 910.85 | 910.85 | -1.80% | 364,640 |
| Sep 4, 2025 | 945.00 | 947.05 | 925.35 | 927.50 | 927.50 | -0.63% | 11,740 |
| Sep 3, 2025 | 925.05 | 944.00 | 924.00 | 933.40 | 933.40 | 0.91% | 8,670 |
| Sep 2, 2025 | 923.05 | 932.55 | 921.80 | 924.95 | 924.95 | -0.18% | 9,190 |
| Sep 1, 2025 | 916.55 | 935.60 | 916.55 | 926.60 | 926.60 | 0.44% | 3,320 |
| Aug 29, 2025 | 941.00 | 950.00 | 919.65 | 922.50 | 922.50 | -3.23% | 13,597 |
| Aug 28, 2025 | 927.40 | 958.65 | 921.30 | 953.25 | 953.25 | 0.99% | 210,580 |
| Aug 26, 2025 | 988.80 | 988.80 | 940.25 | 943.90 | 943.90 | -2.44% | 6,180 |
| Aug 25, 2025 | 981.00 | 989.00 | 963.35 | 967.55 | 967.55 | 0.64% | 18,539 |
| Aug 22, 2025 | 973.00 | 973.05 | 959.20 | 961.40 | 961.40 | -0.67% | 7,429 |
| Aug 21, 2025 | 956.50 | 971.05 | 950.00 | 967.90 | 967.90 | 1.29% | 8,077 |
| Aug 20, 2025 | 966.95 | 966.95 | 954.25 | 955.55 | 955.55 | -0.02% | 7,587 |
| Aug 19, 2025 | 967.75 | 967.75 | 941.50 | 955.70 | 955.70 | -0.65% | 111,156 |
| Aug 18, 2025 | 946.15 | 971.35 | 934.75 | 961.95 | 961.95 | 2.68% | 23,145 |
| Aug 14, 2025 | 984.00 | 1,010.05 | 894.35 | 936.80 | 936.80 | -2.89% | 142,489 |
| Aug 13, 2025 | 992.95 | 992.95 | 956.20 | 964.65 | 964.65 | -1.08% | 5,649 |
| Aug 12, 2025 | 970.00 | 977.15 | 953.80 | 975.20 | 972.70 | 1.47% | 9,081 |
| Aug 11, 2025 | 956.35 | 966.50 | 949.90 | 961.10 | 958.64 | 1.50% | 8,343 |
| Aug 8, 2025 | 955.60 | 962.85 | 943.95 | 946.85 | 944.42 | -0.92% | 10,812 |
| Aug 7, 2025 | 962.95 | 970.10 | 940.00 | 955.60 | 953.15 | -1.41% | 18,038 |
| Aug 6, 2025 | 990.05 | 997.45 | 964.30 | 969.25 | 966.77 | -2.32% | 4,508 |
| Aug 5, 2025 | 999.95 | 999.95 | 972.40 | 992.25 | 989.71 | 0.68% | 7,079 |
| Aug 4, 2025 | 999.85 | 999.85 | 969.65 | 985.50 | 982.97 | 0.57% | 7,951 |
| Aug 1, 2025 | 1,003.70 | 1,014.25 | 976.35 | 979.95 | 977.44 | -2.79% | 13,167 |
| Jul 31, 2025 | 952.60 | 1,012.15 | 952.60 | 1,008.05 | 1,005.47 | 2.46% | 61,038 |
| Jul 30, 2025 | 1,014.75 | 1,014.75 | 969.50 | 983.80 | 981.28 | -2.70% | 15,593 |
| Jul 29, 2025 | 1,009.00 | 1,025.00 | 994.50 | 1,011.15 | 1,008.56 | -0.29% | 26,383 |
| Jul 28, 2025 | 1,046.05 | 1,054.00 | 1,009.10 | 1,014.05 | 1,011.45 | -4.07% | 8,422 |
| Jul 25, 2025 | 1,060.50 | 1,065.70 | 1,041.35 | 1,057.05 | 1,054.34 | -0.33% | 21,328 |
| Jul 24, 2025 | 1,048.70 | 1,069.40 | 1,048.70 | 1,060.60 | 1,057.88 | 1.14% | 38,207 |
| Jul 23, 2025 | 1,090.05 | 1,090.20 | 1,029.50 | 1,048.65 | 1,045.96 | -3.43% | 25,213 |
| Jul 22, 2025 | 1,133.95 | 1,133.95 | 1,084.35 | 1,085.95 | 1,083.17 | -1.41% | 25,552 |
| Jul 21, 2025 | 1,112.05 | 1,121.45 | 1,095.00 | 1,101.45 | 1,098.63 | -0.83% | 5,942 |
| Jul 18, 2025 | 1,138.30 | 1,139.20 | 1,107.55 | 1,110.65 | 1,107.80 | -1.94% | 12,587 |
| Jul 17, 2025 | 1,129.95 | 1,141.80 | 1,109.55 | 1,132.65 | 1,129.75 | 1.62% | 17,102 |
| Jul 16, 2025 | 1,091.90 | 1,137.95 | 1,091.90 | 1,114.55 | 1,111.69 | 2.14% | 53,888 |
| Jul 15, 2025 | 1,094.00 | 1,101.35 | 1,081.50 | 1,091.15 | 1,088.35 | 0.58% | 14,177 |
| Jul 14, 2025 | 1,075.00 | 1,094.75 | 1,064.65 | 1,084.90 | 1,082.12 | 1.97% | 14,636 |