Brace Port Logistics Limited (NSE:BRACEPORT)
India
· Delayed Price · Currency is INR 51.60
+3.45 (7.17%)
At close: Apr 28, 2026
Brace Port Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.87% | 1,600 |
| Apr 28, 2026 | 50.45 | 54.35 | 50.05 | 51.60 | 51.60 | 7.17% | 36,800 |
| Apr 27, 2026 | 50.00 | 51.80 | 48.00 | 48.15 | 48.15 | -0.21% | 9,600 |
| Apr 24, 2026 | 54.80 | 54.80 | 48.00 | 48.25 | 48.25 | -7.66% | 25,600 |
| Apr 23, 2026 | 52.55 | 56.00 | 49.50 | 52.25 | 52.25 | -5.94% | 22,400 |
| Apr 22, 2026 | 56.20 | 56.20 | 53.00 | 55.55 | 55.55 | -5.69% | 16,000 |
| Apr 21, 2026 | 58.85 | 58.90 | 58.85 | 58.90 | 58.90 | -1.83% | 3,200 |
| Apr 20, 2026 | 57.75 | 60.00 | 57.75 | 60.00 | 60.00 | 1.87% | 6,400 |
| Apr 17, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 2.35% | 33,600 |
| Apr 16, 2026 | 56.65 | 59.90 | 56.65 | 57.55 | 57.55 | -2.21% | 4,800 |
| Apr 15, 2026 | 55.55 | 58.85 | 55.55 | 58.85 | 58.85 | 5.85% | 4,800 |
| Apr 13, 2026 | 55.00 | 55.60 | 52.00 | 55.60 | 55.60 | 2.02% | 11,200 |
| Apr 10, 2026 | 54.45 | 54.50 | 54.45 | 54.50 | 54.50 | 5.83% | 3,200 |
| Apr 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | 1,600 |
| Apr 8, 2026 | 52.35 | 54.50 | 52.00 | 53.50 | 53.50 | 7.00% | 12,800 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,600 |
| Apr 6, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -4.76% | 4,800 |
| Apr 2, 2026 | 49.95 | 54.80 | 47.00 | 52.50 | 52.50 | 12.90% | 12,800 |
| Apr 1, 2026 | 46.90 | 46.90 | 46.25 | 46.50 | 46.50 | -2.41% | 6,400 |
| Mar 30, 2026 | 44.70 | 47.65 | 42.90 | 47.65 | 47.65 | 3.03% | 17,600 |
| Mar 27, 2026 | 57.15 | 57.15 | 45.60 | 46.25 | 46.25 | -18.86% | 67,200 |
| Mar 25, 2026 | 58.10 | 59.60 | 57.00 | 57.00 | 57.00 | -3.39% | 48,000 |
| Mar 24, 2026 | 58.00 | 59.80 | 58.00 | 59.00 | 59.00 | -4.84% | 6,400 |
| Mar 23, 2026 | 59.50 | 62.00 | 58.30 | 62.00 | 62.00 | 4.20% | 6,400 |
| Mar 20, 2026 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 2.59% | 4,800 |
| Mar 19, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.89% | 3,200 |
| Mar 18, 2026 | 60.05 | 60.35 | 60.00 | 60.35 | 60.35 | -1.87% | 17,600 |
| Mar 17, 2026 | 65.00 | 65.00 | 61.50 | 61.50 | 61.50 | -5.38% | 4,800 |
| Mar 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.31% | 1,600 |
| Mar 12, 2026 | 65.00 | 65.40 | 65.00 | 65.20 | 65.20 | -5.51% | 4,800 |
| Mar 11, 2026 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | 5.59% | 4,800 |
| Mar 10, 2026 | 68.00 | 68.00 | 65.20 | 65.35 | 65.35 | -1.73% | 6,400 |
| Mar 9, 2026 | 62.35 | 67.45 | 62.30 | 66.50 | 66.50 | -10.14% | 8,000 |
| Mar 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | 6,400 |
| Mar 5, 2026 | 68.30 | 81.90 | 68.25 | 75.00 | 75.00 | 9.89% | 19,200 |
| Mar 4, 2026 | 70.00 | 70.00 | 68.25 | 68.25 | 68.25 | -2.50% | 3,200 |
| Mar 2, 2026 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -6.67% | 9,600 |
| Feb 26, 2026 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | -6.95% | 11,200 |
| Feb 25, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 6.05% | 1,600 |
| Feb 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | 3,200 |
| Feb 23, 2026 | 71.10 | 78.00 | 71.10 | 78.00 | 78.00 | -1.27% | 3,200 |
| Feb 19, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 78.15 | -3.19% | 3,200 |
| Feb 18, 2026 | 79.70 | 82.65 | 78.70 | 81.60 | 80.72 | 0.80% | 38,400 |
| Feb 17, 2026 | 78.05 | 83.30 | 78.00 | 80.95 | 80.08 | 2.34% | 8,000 |
| Feb 16, 2026 | 79.00 | 79.25 | 78.50 | 79.10 | 78.25 | -3.83% | 20,800 |
| Feb 12, 2026 | 79.50 | 82.90 | 79.50 | 82.25 | 81.37 | 4.11% | 12,800 |
| Feb 11, 2026 | 81.00 | 81.00 | 77.10 | 79.00 | 78.15 | -2.35% | 20,800 |
| Feb 10, 2026 | 81.00 | 81.75 | 80.00 | 80.90 | 80.03 | -0.12% | 11,200 |
| Feb 9, 2026 | 90.00 | 90.00 | 80.20 | 81.00 | 80.13 | 2.73% | 6,400 |
| Feb 6, 2026 | 80.00 | 80.00 | 78.85 | 78.85 | 78.00 | -3.31% | 4,800 |
| Feb 5, 2026 | 81.65 | 81.65 | 81.50 | 81.55 | 80.67 | -0.97% | 3,200 |
| Feb 4, 2026 | 82.40 | 82.40 | 82.35 | 82.35 | 81.46 | -1.96% | 3,200 |
| Feb 3, 2026 | 89.90 | 90.00 | 84.00 | 84.00 | 83.10 | -2.27% | 6,400 |
| Feb 2, 2026 | 89.95 | 89.95 | 85.95 | 85.95 | 85.03 | 6.37% | 3,200 |
| Feb 1, 2026 | 81.05 | 81.05 | 80.00 | 80.80 | 79.93 | -10.02% | 9,600 |
| Jan 30, 2026 | 84.50 | 94.40 | 84.50 | 89.80 | 88.83 | 8.26% | 20,800 |
| Jan 29, 2026 | 87.90 | 87.90 | 82.95 | 82.95 | 82.06 | 3.69% | 3,200 |
| Jan 28, 2026 | 81.75 | 81.75 | 80.00 | 80.00 | 79.14 | -8.20% | 4,800 |
| Jan 27, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 86.21 | 0.87% | 1,600 |
| Jan 23, 2026 | 82.90 | 86.40 | 82.90 | 86.40 | 85.47 | 3.04% | 3,200 |
| Jan 21, 2026 | 80.00 | 83.85 | 80.00 | 83.85 | 82.95 | -1.29% | 3,200 |
| Jan 20, 2026 | 83.00 | 90.50 | 82.00 | 84.95 | 84.04 | 2.47% | 11,200 |
| Jan 19, 2026 | 82.90 | 82.90 | 81.00 | 82.90 | 82.01 | - | 6,400 |
| Jan 16, 2026 | 82.00 | 82.90 | 82.00 | 82.90 | 82.01 | -0.12% | 3,200 |
| Jan 14, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.11 | -2.35% | 1,600 |
| Jan 13, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.09 | -0.18% | 3,200 |
| Jan 12, 2026 | 85.45 | 85.45 | 85.00 | 85.15 | 84.23 | -2.13% | 6,400 |
| Jan 9, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 86.06 | -3.33% | 3,200 |
| Jan 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.03 | -0.50% | 6,400 |
| Jan 7, 2026 | 90.45 | 90.45 | 90.45 | 90.45 | 89.48 | - | 1,600 |
| Jan 6, 2026 | 90.45 | 90.45 | 90.45 | 90.45 | 89.48 | -1.68% | 1,600 |
| Jan 5, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 91.01 | -4.12% | 4,800 |
| Jan 2, 2026 | 95.95 | 98.00 | 94.00 | 95.95 | 94.92 | 0.10% | 14,400 |
| Jan 1, 2026 | 94.90 | 95.95 | 94.90 | 95.85 | 94.82 | 3.12% | 4,800 |
| Dec 30, 2025 | 95.90 | 95.90 | 90.55 | 92.95 | 91.95 | -3.33% | 4,800 |
| Dec 26, 2025 | 95.00 | 98.80 | 94.90 | 96.15 | 95.12 | 4.45% | 64,000 |
| Dec 24, 2025 | 85.95 | 93.00 | 85.95 | 92.05 | 91.06 | 9.65% | 60,800 |
| Dec 22, 2025 | 89.70 | 89.70 | 80.00 | 83.95 | 83.05 | 1.33% | 49,600 |
| Dec 19, 2025 | 83.00 | 83.50 | 82.00 | 82.85 | 81.96 | 1.04% | 6,400 |
| Dec 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.12 | - | 1,600 |
| Dec 17, 2025 | 82.00 | 82.50 | 80.70 | 82.00 | 81.12 | -3.53% | 8,000 |
| Dec 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.09 | -1.45% | 1,600 |
| Dec 15, 2025 | 89.90 | 89.90 | 85.00 | 86.25 | 85.32 | -1.09% | 16,000 |
| Dec 12, 2025 | 82.00 | 87.20 | 81.95 | 87.20 | 86.26 | 6.34% | 9,600 |
| Dec 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.12 | 1.23% | 1,600 |
| Dec 10, 2025 | 82.50 | 82.50 | 81.00 | 81.00 | 80.13 | -3.05% | 4,800 |
| Dec 8, 2025 | 83.55 | 84.95 | 83.00 | 83.55 | 82.65 | - | 12,800 |
| Dec 5, 2025 | 89.00 | 89.00 | 83.55 | 83.55 | 82.65 | -6.49% | 8,000 |
| Dec 4, 2025 | 86.00 | 89.90 | 86.00 | 89.35 | 88.39 | 6.37% | 22,400 |
| Dec 3, 2025 | 82.50 | 84.00 | 82.50 | 84.00 | 83.10 | 1.82% | 3,200 |
| Dec 2, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.61 | 1.85% | 1,600 |
| Dec 1, 2025 | 81.00 | 81.00 | 80.00 | 81.00 | 80.13 | 0.31% | 6,400 |
| Nov 28, 2025 | 82.00 | 84.90 | 80.75 | 80.75 | 79.88 | 0.94% | 6,400 |
| Nov 27, 2025 | 82.80 | 82.85 | 80.00 | 80.00 | 79.14 | -1.23% | 4,800 |
| Nov 26, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 80.13 | - | 12,800 |
| Nov 25, 2025 | 77.00 | 81.50 | 77.00 | 81.00 | 80.13 | 3.05% | 35,200 |
| Nov 24, 2025 | 81.05 | 81.05 | 78.50 | 78.60 | 77.75 | -5.30% | 36,800 |
| Nov 21, 2025 | 83.00 | 83.05 | 83.00 | 83.00 | 82.11 | -4.54% | 12,800 |
| Nov 20, 2025 | 85.50 | 86.95 | 84.00 | 86.95 | 86.01 | 1.81% | 8,000 |
| Nov 19, 2025 | 82.95 | 87.50 | 82.95 | 85.40 | 84.48 | -3.94% | 25,600 |