Brigade Hotel Ventures Limited (NSE:BRIGHOTEL)
India
· Delayed Price · Currency is INR 57.95
-1.53 (-2.57%)
Mar 9, 2026, 3:29 PM IST
Brigade Hotel Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.80 | 58.41 | 56.18 | 57.95 | 57.95 | -2.57% | 152,612 |
| Mar 6, 2026 | 58.39 | 60.01 | 57.50 | 59.48 | 59.48 | 1.90% | 147,866 |
| Mar 5, 2026 | 57.99 | 59.16 | 55.40 | 58.37 | 58.37 | 1.16% | 493,884 |
| Mar 4, 2026 | 59.00 | 59.00 | 55.72 | 57.70 | 57.70 | -3.17% | 376,001 |
| Mar 2, 2026 | 59.00 | 60.59 | 58.75 | 59.59 | 59.59 | -1.91% | 119,826 |
| Feb 27, 2026 | 62.00 | 62.00 | 60.52 | 60.75 | 60.75 | -1.73% | 92,270 |
| Feb 26, 2026 | 62.22 | 62.48 | 61.51 | 61.82 | 61.82 | -1.29% | 51,647 |
| Feb 25, 2026 | 61.51 | 63.50 | 61.22 | 62.63 | 62.63 | 1.89% | 312,882 |
| Feb 24, 2026 | 61.50 | 62.50 | 60.75 | 61.47 | 61.47 | -0.44% | 251,249 |
| Feb 23, 2026 | 62.33 | 63.10 | 60.30 | 61.74 | 61.74 | 0.67% | 542,679 |
| Feb 20, 2026 | 61.25 | 62.50 | 60.89 | 61.33 | 61.33 | -0.74% | 123,132 |
| Feb 19, 2026 | 62.75 | 62.75 | 61.25 | 61.79 | 61.79 | -1.53% | 87,094 |
| Feb 18, 2026 | 61.75 | 63.24 | 60.84 | 62.75 | 62.75 | 2.32% | 280,298 |
| Feb 17, 2026 | 61.05 | 62.50 | 60.50 | 61.33 | 61.33 | 0.03% | 86,518 |
| Feb 16, 2026 | 61.00 | 62.20 | 59.40 | 61.31 | 61.31 | -0.16% | 206,282 |
| Feb 13, 2026 | 62.25 | 62.25 | 60.99 | 61.41 | 61.41 | -1.41% | 111,659 |
| Feb 12, 2026 | 61.55 | 64.30 | 60.85 | 62.29 | 62.29 | 1.14% | 538,989 |
| Feb 11, 2026 | 62.00 | 62.90 | 61.02 | 61.59 | 61.59 | 0.29% | 159,011 |
| Feb 10, 2026 | 61.75 | 61.80 | 61.02 | 61.41 | 61.41 | -0.45% | 88,971 |
| Feb 9, 2026 | 61.35 | 61.80 | 60.55 | 61.69 | 61.69 | 1.93% | 109,565 |
| Feb 6, 2026 | 60.80 | 61.34 | 60.00 | 60.52 | 60.52 | -1.26% | 125,344 |
| Feb 5, 2026 | 62.32 | 62.32 | 60.80 | 61.29 | 61.29 | -0.65% | 58,532 |
| Feb 4, 2026 | 62.34 | 62.40 | 60.56 | 61.69 | 61.69 | -0.05% | 119,910 |
| Feb 3, 2026 | 62.62 | 64.00 | 61.05 | 61.72 | 61.72 | 1.15% | 294,209 |
| Feb 2, 2026 | 61.99 | 61.99 | 59.27 | 61.02 | 61.02 | 0.03% | 98,933 |
| Feb 1, 2026 | 61.80 | 62.00 | 59.92 | 61.00 | 61.00 | 0.26% | 93,598 |
| Jan 30, 2026 | 59.00 | 61.20 | 58.81 | 60.84 | 60.84 | 3.24% | 388,220 |
| Jan 29, 2026 | 63.00 | 65.49 | 58.34 | 58.93 | 58.93 | -2.55% | 1,274,167 |
| Jan 28, 2026 | 59.90 | 61.50 | 59.00 | 60.47 | 60.47 | 2.42% | 165,838 |
| Jan 27, 2026 | 59.14 | 60.00 | 58.10 | 59.04 | 59.04 | 0.34% | 130,536 |
| Jan 23, 2026 | 61.00 | 63.00 | 58.02 | 58.84 | 58.84 | -3.48% | 229,340 |
| Jan 22, 2026 | 60.60 | 62.00 | 59.80 | 60.96 | 60.96 | 1.67% | 108,329 |
| Jan 21, 2026 | 61.90 | 65.40 | 59.21 | 59.96 | 59.96 | -1.74% | 639,837 |
| Jan 20, 2026 | 66.00 | 67.25 | 59.01 | 61.02 | 61.02 | -7.98% | 997,184 |
| Jan 19, 2026 | 67.21 | 67.21 | 66.15 | 66.31 | 66.31 | -1.34% | 65,939 |
| Jan 16, 2026 | 67.52 | 68.00 | 66.89 | 67.21 | 67.21 | -0.46% | 35,987 |
| Jan 14, 2026 | 66.01 | 68.20 | 66.01 | 67.52 | 67.52 | 1.31% | 79,061 |
| Jan 13, 2026 | 66.20 | 67.34 | 66.06 | 66.65 | 66.65 | 0.63% | 44,704 |
| Jan 12, 2026 | 67.00 | 67.00 | 65.50 | 66.23 | 66.23 | -0.62% | 76,648 |
| Jan 9, 2026 | 66.75 | 67.74 | 66.00 | 66.64 | 66.64 | -0.85% | 77,428 |
| Jan 8, 2026 | 67.30 | 68.10 | 66.60 | 67.21 | 67.21 | -0.81% | 111,995 |
| Jan 7, 2026 | 67.75 | 68.54 | 67.12 | 67.76 | 67.76 | -0.37% | 116,596 |
| Jan 6, 2026 | 68.30 | 68.55 | 67.50 | 68.01 | 68.01 | -1.00% | 120,713 |
| Jan 5, 2026 | 68.50 | 69.23 | 67.30 | 68.70 | 68.70 | - | 149,658 |
| Jan 2, 2026 | 68.09 | 69.49 | 66.92 | 68.70 | 68.70 | 1.85% | 222,584 |
| Jan 1, 2026 | 66.87 | 67.99 | 66.51 | 67.45 | 67.45 | 0.87% | 121,359 |
| Dec 31, 2025 | 65.85 | 70.34 | 65.85 | 66.87 | 66.87 | 1.55% | 1,501,706 |
| Dec 30, 2025 | 67.25 | 67.99 | 65.70 | 65.85 | 65.85 | -2.30% | 698,200 |
| Dec 29, 2025 | 68.71 | 69.52 | 67.00 | 67.40 | 67.40 | -2.36% | 921,751 |
| Dec 26, 2025 | 70.20 | 70.35 | 68.50 | 69.03 | 69.03 | -1.90% | 616,232 |
| Dec 24, 2025 | 71.00 | 71.86 | 70.00 | 70.37 | 70.37 | -1.48% | 680,144 |
| Dec 23, 2025 | 71.15 | 72.05 | 70.11 | 71.43 | 71.43 | 0.04% | 440,840 |
| Dec 22, 2025 | 71.25 | 74.00 | 70.01 | 71.40 | 71.40 | -0.54% | 552,437 |
| Dec 19, 2025 | 71.30 | 72.15 | 70.92 | 71.79 | 71.79 | 0.79% | 36,904 |
| Dec 18, 2025 | 71.51 | 71.64 | 70.44 | 71.23 | 71.23 | -0.39% | 65,378 |
| Dec 17, 2025 | 71.50 | 72.04 | 70.95 | 71.51 | 71.51 | -0.64% | 80,082 |
| Dec 16, 2025 | 72.50 | 72.80 | 71.71 | 71.97 | 71.97 | -0.73% | 44,469 |
| Dec 15, 2025 | 73.30 | 73.42 | 72.40 | 72.50 | 72.50 | -0.77% | 42,964 |
| Dec 12, 2025 | 72.27 | 73.92 | 72.27 | 73.06 | 73.06 | 0.62% | 48,344 |
| Dec 11, 2025 | 72.05 | 73.09 | 72.05 | 72.61 | 72.61 | -0.16% | 31,607 |
| Dec 10, 2025 | 72.15 | 73.84 | 72.15 | 72.73 | 72.73 | -0.14% | 66,819 |
| Dec 9, 2025 | 73.60 | 73.94 | 72.06 | 72.83 | 72.83 | -2.33% | 174,748 |
| Dec 8, 2025 | 74.25 | 74.86 | 72.97 | 74.57 | 74.57 | -0.55% | 97,071 |
| Dec 5, 2025 | 74.60 | 75.69 | 74.51 | 74.98 | 74.98 | -0.01% | 169,671 |
| Dec 4, 2025 | 75.02 | 75.77 | 74.36 | 74.99 | 74.99 | -0.48% | 185,286 |
| Dec 3, 2025 | 76.10 | 76.10 | 75.25 | 75.35 | 75.35 | - | 57,890 |
| Dec 2, 2025 | 77.70 | 77.72 | 75.20 | 75.35 | 75.35 | -2.76% | 159,540 |
| Dec 1, 2025 | 78.00 | 78.30 | 77.00 | 77.49 | 77.49 | -0.96% | 136,375 |
| Nov 28, 2025 | 78.00 | 78.88 | 77.39 | 78.24 | 78.24 | 0.35% | 588,564 |
| Nov 27, 2025 | 78.01 | 78.83 | 77.40 | 77.97 | 77.97 | -0.69% | 120,361 |
| Nov 26, 2025 | 78.30 | 79.65 | 77.73 | 78.51 | 78.51 | 0.67% | 68,433 |
| Nov 25, 2025 | 77.48 | 78.16 | 77.47 | 77.99 | 77.99 | -0.15% | 53,723 |
| Nov 24, 2025 | 78.05 | 78.85 | 77.71 | 78.11 | 78.11 | -0.51% | 79,690 |
| Nov 21, 2025 | 78.58 | 78.99 | 77.46 | 78.51 | 78.51 | -0.09% | 95,842 |
| Nov 20, 2025 | 78.50 | 79.11 | 78.02 | 78.58 | 78.58 | 0.59% | 61,440 |
| Nov 19, 2025 | 78.61 | 78.96 | 78.03 | 78.12 | 78.12 | -1.00% | 111,173 |
| Nov 18, 2025 | 78.90 | 79.46 | 78.80 | 78.91 | 78.91 | -0.32% | 77,110 |
| Nov 17, 2025 | 79.35 | 80.00 | 78.90 | 79.16 | 79.16 | -0.20% | 75,887 |
| Nov 14, 2025 | 79.70 | 79.93 | 79.00 | 79.32 | 79.32 | -0.78% | 70,362 |
| Nov 13, 2025 | 80.10 | 80.61 | 79.75 | 79.94 | 79.94 | -0.08% | 100,872 |
| Nov 12, 2025 | 80.66 | 80.88 | 79.90 | 80.00 | 80.00 | -0.82% | 107,074 |
| Nov 11, 2025 | 80.88 | 80.88 | 80.09 | 80.66 | 80.66 | 0.51% | 48,978 |
| Nov 10, 2025 | 80.55 | 81.20 | 80.02 | 80.25 | 80.25 | -0.69% | 85,331 |
| Nov 7, 2025 | 80.10 | 81.50 | 79.62 | 80.81 | 80.81 | -0.35% | 108,689 |
| Nov 6, 2025 | 82.98 | 83.00 | 81.00 | 81.09 | 81.09 | -1.58% | 114,113 |
| Nov 4, 2025 | 83.05 | 83.84 | 81.90 | 82.39 | 82.39 | -0.99% | 106,719 |
| Nov 3, 2025 | 84.00 | 84.20 | 83.00 | 83.21 | 83.21 | -0.67% | 139,165 |
| Oct 31, 2025 | 83.30 | 84.00 | 83.30 | 83.77 | 83.77 | 0.35% | 123,060 |
| Oct 30, 2025 | 83.30 | 84.22 | 83.16 | 83.48 | 83.48 | -0.48% | 146,069 |
| Oct 29, 2025 | 83.79 | 84.25 | 83.19 | 83.88 | 83.88 | 0.56% | 203,837 |
| Oct 28, 2025 | 82.90 | 84.14 | 82.75 | 83.41 | 83.41 | 0.60% | 268,381 |
| Oct 27, 2025 | 85.00 | 87.79 | 81.00 | 82.91 | 82.91 | 1.94% | 1,922,342 |
| Oct 24, 2025 | 82.48 | 82.48 | 81.11 | 81.33 | 81.33 | 0.07% | 253,113 |
| Oct 23, 2025 | 81.55 | 82.48 | 81.02 | 81.27 | 81.27 | -0.34% | 169,429 |
| Oct 21, 2025 | 82.00 | 82.00 | 81.10 | 81.55 | 81.55 | 0.07% | 62,976 |
| Oct 20, 2025 | 81.02 | 82.40 | 80.83 | 81.49 | 81.49 | 0.84% | 117,199 |
| Oct 17, 2025 | 80.21 | 81.77 | 80.21 | 80.81 | 80.81 | 0.75% | 129,287 |
| Oct 16, 2025 | 81.00 | 81.48 | 80.05 | 80.21 | 80.21 | -0.90% | 104,820 |
| Oct 15, 2025 | 79.55 | 81.40 | 79.55 | 80.94 | 80.94 | 1.75% | 194,598 |
| Oct 14, 2025 | 81.18 | 81.58 | 79.33 | 79.55 | 79.55 | -1.52% | 309,313 |