Brigade Enterprises Limited (NSE:BRIGADE)
India
· Delayed Price · Currency is INR 798.20
+11.45 (1.46%)
Apr 28, 2026, 3:30 PM IST
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 791.40 | 814.00 | 788.35 | 800.65 | 800.65 | 1.77% | 381,676 |
| Apr 27, 2026 | 777.20 | 797.00 | 777.20 | 786.75 | 786.75 | 1.45% | 95,350 |
| Apr 24, 2026 | 785.00 | 786.50 | 764.10 | 775.50 | 775.50 | -1.20% | 130,079 |
| Apr 23, 2026 | 797.20 | 798.00 | 777.10 | 784.95 | 784.95 | -0.97% | 162,948 |
| Apr 22, 2026 | 797.40 | 803.55 | 787.20 | 792.60 | 792.60 | 0.29% | 237,867 |
| Apr 21, 2026 | 779.20 | 798.80 | 776.95 | 790.30 | 790.30 | 1.88% | 311,907 |
| Apr 20, 2026 | 761.25 | 780.00 | 746.00 | 775.70 | 775.70 | 1.76% | 402,033 |
| Apr 17, 2026 | 742.75 | 769.45 | 738.25 | 762.25 | 762.25 | 3.22% | 820,182 |
| Apr 16, 2026 | 783.55 | 787.45 | 732.40 | 738.50 | 738.50 | -0.07% | 2,135,301 |
| Apr 15, 2026 | 759.95 | 761.30 | 736.20 | 739.00 | 739.00 | -0.85% | 1,554,176 |
| Apr 13, 2026 | 703.45 | 752.20 | 693.00 | 745.30 | 745.30 | 3.06% | 495,522 |
| Apr 10, 2026 | 704.60 | 728.85 | 704.60 | 723.20 | 723.20 | 3.16% | 607,038 |
| Apr 9, 2026 | 721.45 | 721.45 | 698.00 | 701.05 | 701.05 | -2.37% | 626,682 |
| Apr 8, 2026 | 720.00 | 735.00 | 703.20 | 718.05 | 718.05 | 3.84% | 990,079 |
| Apr 7, 2026 | 693.00 | 702.95 | 682.00 | 691.50 | 691.50 | 0.09% | 210,997 |
| Apr 6, 2026 | 688.00 | 694.80 | 673.45 | 690.85 | 690.85 | 0.48% | 204,206 |
| Apr 2, 2026 | 657.20 | 694.40 | 645.75 | 687.55 | 687.55 | 2.22% | 392,068 |
| Apr 1, 2026 | 673.00 | 675.95 | 653.00 | 672.60 | 672.60 | 3.36% | 462,882 |
| Mar 30, 2026 | 677.35 | 677.35 | 645.00 | 650.75 | 650.75 | -5.85% | 1,817,056 |
| Mar 27, 2026 | 675.00 | 752.95 | 672.00 | 691.15 | 691.15 | 3.03% | 23,368,030 |
| Mar 25, 2026 | 653.95 | 675.30 | 650.20 | 670.85 | 670.85 | 3.94% | 338,988 |
| Mar 24, 2026 | 647.40 | 650.00 | 630.30 | 645.40 | 645.40 | 1.69% | 224,326 |
| Mar 23, 2026 | 643.90 | 643.90 | 601.00 | 634.70 | 634.70 | -1.43% | 205,893 |
| Mar 20, 2026 | 658.95 | 666.00 | 640.05 | 643.90 | 643.90 | -2.23% | 210,646 |
| Mar 19, 2026 | 676.05 | 676.05 | 640.60 | 658.60 | 658.60 | -4.02% | 171,285 |
| Mar 18, 2026 | 649.25 | 694.95 | 649.25 | 686.15 | 686.15 | 5.68% | 370,633 |
| Mar 17, 2026 | 648.00 | 653.95 | 637.75 | 649.25 | 649.25 | -0.23% | 386,654 |
| Mar 16, 2026 | 650.00 | 659.55 | 633.15 | 650.75 | 650.75 | -0.45% | 229,692 |
| Mar 13, 2026 | 653.30 | 661.45 | 646.65 | 653.70 | 653.70 | -1.70% | 190,158 |
| Mar 12, 2026 | 664.65 | 680.00 | 650.25 | 665.00 | 665.00 | -1.04% | 241,725 |
| Mar 11, 2026 | 680.00 | 689.85 | 669.05 | 672.00 | 672.00 | 0.08% | 257,147 |
| Mar 10, 2026 | 667.80 | 674.25 | 653.15 | 671.45 | 671.45 | 1.27% | 152,698 |
| Mar 9, 2026 | 650.00 | 671.00 | 641.95 | 663.00 | 663.00 | -0.38% | 217,098 |
| 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 |