Brigade Enterprises Limited (NSE:BRIGADE)
India
· Delayed Price · Currency is INR 665.55
-5.40 (-0.80%)
At close: Mar 6, 2026
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 666.00 | 678.60 | 661.75 | 665.55 | 665.55 | -0.80% | 411,565 |
| Mar 5, 2026 | 659.00 | 676.05 | 658.60 | 670.95 | 670.95 | 2.29% | 292,027 |
| Mar 4, 2026 | 668.15 | 671.20 | 649.05 | 655.90 | 655.90 | -3.35% | 367,832 |
| Mar 2, 2026 | 680.00 | 696.45 | 668.15 | 678.60 | 678.60 | -2.23% | 542,766 |
| Feb 27, 2026 | 722.50 | 728.40 | 685.00 | 694.05 | 694.05 | -3.09% | 1,214,924 |
| Feb 26, 2026 | 718.10 | 731.90 | 714.15 | 716.15 | 716.15 | 0.25% | 115,524 |
| Feb 25, 2026 | 733.00 | 735.45 | 705.00 | 714.35 | 714.35 | -2.12% | 350,767 |
| Feb 24, 2026 | 744.60 | 753.25 | 727.25 | 729.85 | 729.85 | -2.47% | 198,918 |
| Feb 23, 2026 | 740.85 | 755.00 | 739.45 | 748.35 | 748.35 | 1.04% | 191,280 |
| Feb 20, 2026 | 740.10 | 742.45 | 731.60 | 740.65 | 740.65 | 0.07% | 180,145 |
| Feb 19, 2026 | 741.30 | 744.00 | 736.10 | 740.10 | 740.10 | -0.02% | 495,892 |
| Feb 18, 2026 | 743.00 | 744.40 | 732.10 | 740.25 | 740.25 | -0.32% | 508,910 |
| Feb 17, 2026 | 745.20 | 752.50 | 740.00 | 742.65 | 742.65 | -0.69% | 205,543 |
| Feb 16, 2026 | 756.00 | 760.00 | 743.70 | 747.80 | 747.80 | -1.99% | 485,717 |
| Feb 13, 2026 | 787.10 | 792.55 | 757.00 | 762.95 | 762.95 | -4.22% | 233,611 |
| Feb 12, 2026 | 801.00 | 801.10 | 780.90 | 796.55 | 796.55 | -0.74% | 161,083 |
| Feb 11, 2026 | 800.00 | 806.55 | 794.05 | 802.45 | 802.45 | 0.01% | 73,711 |
| Feb 10, 2026 | 811.30 | 811.70 | 791.30 | 802.40 | 802.40 | -0.61% | 234,097 |
| Feb 9, 2026 | 767.90 | 811.50 | 767.90 | 807.30 | 807.30 | 5.80% | 351,326 |
| Feb 6, 2026 | 766.10 | 779.55 | 754.95 | 763.05 | 763.05 | -1.09% | 319,319 |
| Feb 5, 2026 | 787.50 | 787.95 | 763.00 | 771.45 | 771.45 | -3.00% | 432,244 |
| Feb 4, 2026 | 782.00 | 799.90 | 767.50 | 795.30 | 795.30 | 1.69% | 205,226 |
| Feb 3, 2026 | 755.90 | 786.50 | 753.90 | 782.10 | 782.10 | 5.86% | 713,951 |
| Feb 2, 2026 | 735.05 | 749.40 | 717.95 | 738.80 | 738.80 | -0.08% | 484,561 |
| Feb 1, 2026 | 755.00 | 758.70 | 735.05 | 739.40 | 739.40 | -1.71% | 89,804 |
| Jan 30, 2026 | 732.20 | 757.15 | 721.60 | 752.25 | 752.25 | 2.42% | 502,904 |
| Jan 29, 2026 | 743.80 | 743.80 | 717.75 | 734.45 | 734.45 | -0.12% | 414,773 |
| Jan 28, 2026 | 733.00 | 747.35 | 728.10 | 735.35 | 735.35 | -0.34% | 258,935 |
| Jan 27, 2026 | 764.20 | 765.65 | 733.35 | 737.85 | 737.85 | -2.93% | 1,015,499 |
| Jan 23, 2026 | 780.50 | 787.60 | 751.10 | 760.15 | 760.15 | -2.52% | 1,405,372 |
| Jan 22, 2026 | 773.30 | 783.00 | 769.50 | 779.80 | 779.80 | 1.19% | 707,401 |
| Jan 21, 2026 | 780.00 | 793.50 | 767.00 | 770.60 | 770.60 | -2.71% | 889,124 |
| Jan 20, 2026 | 807.00 | 811.95 | 782.50 | 792.05 | 792.05 | -1.85% | 440,242 |
| Jan 19, 2026 | 829.75 | 831.80 | 799.40 | 807.00 | 807.00 | -3.62% | 1,127,333 |
| Jan 16, 2026 | 844.10 | 846.40 | 828.60 | 837.30 | 837.30 | -0.61% | 378,627 |
| Jan 14, 2026 | 851.00 | 860.00 | 839.10 | 842.40 | 842.40 | -1.58% | 447,398 |
| Jan 13, 2026 | 870.00 | 873.15 | 848.00 | 855.95 | 855.95 | -1.87% | 400,819 |
| Jan 12, 2026 | 855.05 | 879.75 | 838.50 | 872.25 | 872.25 | 1.56% | 339,617 |
| Jan 9, 2026 | 865.00 | 868.95 | 845.65 | 858.85 | 858.85 | -1.13% | 305,465 |
| Jan 8, 2026 | 882.00 | 895.75 | 865.05 | 868.70 | 868.70 | -2.05% | 240,045 |
| Jan 7, 2026 | 891.25 | 904.40 | 881.10 | 886.90 | 886.90 | -0.50% | 404,490 |
| Jan 6, 2026 | 902.05 | 903.50 | 886.60 | 891.40 | 891.40 | -1.24% | 356,805 |
| Jan 5, 2026 | 891.00 | 905.00 | 883.35 | 902.60 | 902.60 | 1.36% | 266,012 |
| Jan 2, 2026 | 897.95 | 900.00 | 881.20 | 890.45 | 890.45 | -0.69% | 182,439 |
| Jan 1, 2026 | 885.95 | 900.00 | 875.80 | 896.65 | 896.65 | 1.32% | 80,473 |
| Dec 31, 2025 | 874.60 | 888.35 | 870.95 | 885.00 | 885.00 | 1.70% | 105,722 |
| Dec 30, 2025 | 878.00 | 878.00 | 863.80 | 870.20 | 870.20 | -0.98% | 94,023 |
| Dec 29, 2025 | 888.00 | 888.00 | 870.05 | 878.80 | 878.80 | -0.14% | 91,728 |
| Dec 26, 2025 | 878.75 | 884.00 | 870.05 | 880.05 | 880.05 | 0.06% | 80,841 |
| Dec 24, 2025 | 875.95 | 885.60 | 871.50 | 879.50 | 879.50 | 0.01% | 92,480 |
| Dec 23, 2025 | 874.95 | 881.45 | 867.00 | 879.45 | 879.45 | 0.65% | 160,066 |
| Dec 22, 2025 | 870.00 | 878.10 | 862.60 | 873.75 | 873.75 | 0.78% | 129,853 |
| Dec 19, 2025 | 874.50 | 874.50 | 859.05 | 866.95 | 866.95 | -1.05% | 130,800 |
| Dec 18, 2025 | 858.00 | 880.60 | 843.10 | 876.15 | 876.15 | 1.88% | 197,667 |
| Dec 17, 2025 | 861.00 | 862.45 | 851.90 | 860.00 | 860.00 | 0.16% | 103,462 |
| Dec 16, 2025 | 878.00 | 878.00 | 856.50 | 858.65 | 858.65 | -2.91% | 267,451 |
| Dec 15, 2025 | 886.05 | 889.40 | 866.65 | 884.40 | 884.40 | -0.19% | 239,323 |
| Dec 12, 2025 | 879.45 | 887.90 | 870.90 | 886.05 | 886.05 | 1.68% | 128,353 |
| Dec 11, 2025 | 874.55 | 882.65 | 865.00 | 871.40 | 871.40 | -0.47% | 131,602 |
| Dec 10, 2025 | 860.50 | 885.75 | 856.65 | 875.55 | 875.55 | 2.29% | 321,748 |
| Dec 9, 2025 | 860.00 | 861.25 | 838.50 | 855.95 | 855.95 | -0.55% | 1,040,075 |
| Dec 8, 2025 | 883.15 | 886.25 | 846.55 | 860.65 | 860.65 | -2.55% | 600,605 |
| Dec 5, 2025 | 895.00 | 908.80 | 876.10 | 883.15 | 883.15 | -0.94% | 295,866 |
| Dec 4, 2025 | 881.25 | 896.50 | 876.10 | 891.55 | 891.55 | 0.67% | 107,023 |
| Dec 3, 2025 | 889.85 | 892.40 | 878.55 | 885.60 | 885.60 | -0.48% | 85,576 |
| Dec 2, 2025 | 903.50 | 905.90 | 884.15 | 889.85 | 889.85 | -1.00% | 119,668 |
| Dec 1, 2025 | 903.95 | 907.80 | 888.00 | 898.80 | 898.80 | 0.41% | 288,963 |
| Nov 28, 2025 | 898.60 | 901.60 | 888.60 | 895.10 | 895.10 | -0.38% | 119,425 |
| Nov 27, 2025 | 924.70 | 928.50 | 894.00 | 898.50 | 898.50 | -1.44% | 329,056 |
| Nov 26, 2025 | 902.70 | 914.90 | 891.00 | 911.60 | 911.60 | 1.38% | 175,196 |
| Nov 25, 2025 | 865.00 | 908.90 | 865.00 | 899.20 | 899.20 | 3.39% | 1,073,988 |
| Nov 24, 2025 | 899.90 | 900.50 | 850.70 | 869.70 | 869.70 | -3.23% | 584,271 |
| Nov 21, 2025 | 923.30 | 923.40 | 897.60 | 898.70 | 898.70 | -2.66% | 165,327 |
| Nov 20, 2025 | 934.00 | 934.00 | 913.60 | 923.30 | 923.30 | -0.21% | 126,292 |
| Nov 19, 2025 | 925.30 | 930.60 | 919.10 | 925.20 | 925.20 | -0.09% | 82,411 |
| Nov 18, 2025 | 949.30 | 950.40 | 925.00 | 926.00 | 926.00 | -2.05% | 120,760 |
| Nov 17, 2025 | 944.20 | 961.40 | 940.20 | 945.40 | 945.40 | 0.13% | 180,669 |
| Nov 14, 2025 | 946.60 | 953.90 | 939.20 | 944.20 | 944.20 | -0.68% | 525,552 |
| Nov 13, 2025 | 958.70 | 965.80 | 942.10 | 950.70 | 950.70 | -0.86% | 233,482 |
| Nov 12, 2025 | 970.00 | 978.70 | 952.90 | 958.90 | 958.90 | -0.98% | 337,132 |
| Nov 11, 2025 | 978.40 | 982.70 | 957.50 | 968.40 | 968.40 | -1.02% | 173,393 |
| Nov 10, 2025 | 982.60 | 993.90 | 975.10 | 978.40 | 978.40 | -0.16% | 274,264 |
| Nov 7, 2025 | 984.00 | 989.90 | 972.00 | 980.00 | 980.00 | -1.31% | 270,289 |
| Nov 6, 2025 | 1,015.60 | 1,020.90 | 981.50 | 993.00 | 993.00 | -2.46% | 266,984 |
| Nov 4, 2025 | 1,026.20 | 1,034.20 | 1,013.20 | 1,018.00 | 1,018.00 | -2.25% | 285,004 |
| Nov 3, 2025 | 1,038.90 | 1,060.00 | 1,026.30 | 1,041.40 | 1,041.40 | 0.36% | 392,667 |
| Oct 31, 2025 | 1,044.40 | 1,069.35 | 1,030.65 | 1,037.70 | 1,037.70 | -0.12% | 617,988 |
| Oct 30, 2025 | 1,038.00 | 1,042.00 | 1,015.95 | 1,038.90 | 1,038.90 | 0.43% | 345,831 |
| Oct 29, 2025 | 1,016.10 | 1,038.10 | 1,015.75 | 1,034.50 | 1,034.50 | 2.32% | 172,573 |
| Oct 28, 2025 | 1,036.00 | 1,041.05 | 1,007.30 | 1,011.05 | 1,011.05 | -2.39% | 412,378 |
| Oct 27, 2025 | 1,006.00 | 1,040.00 | 999.95 | 1,035.85 | 1,035.85 | 3.54% | 557,531 |
| Oct 24, 2025 | 995.80 | 1,015.05 | 995.20 | 1,000.40 | 1,000.40 | 0.26% | 467,221 |
| Oct 23, 2025 | 980.85 | 1,008.00 | 968.50 | 997.80 | 997.80 | 1.73% | 830,521 |
| Oct 21, 2025 | 979.10 | 987.95 | 972.70 | 980.85 | 980.85 | 0.18% | 26,176 |
| Oct 20, 2025 | 986.00 | 987.50 | 971.55 | 979.10 | 979.10 | -0.18% | 193,393 |
| Oct 17, 2025 | 967.75 | 990.00 | 964.00 | 980.85 | 980.85 | 1.35% | 501,280 |
| Oct 16, 2025 | 956.80 | 977.30 | 953.65 | 967.75 | 967.75 | 1.14% | 428,800 |
| Oct 15, 2025 | 912.05 | 964.45 | 910.00 | 956.80 | 956.80 | 4.57% | 748,668 |
| Oct 14, 2025 | 930.50 | 934.60 | 908.45 | 914.95 | 914.95 | -1.67% | 221,626 |
| Oct 13, 2025 | 940.00 | 940.00 | 922.60 | 930.45 | 930.45 | -1.29% | 122,677 |