Brigade Hotel Ventures Limited (NSE:BRIGHOTEL)
India
· Delayed Price · Currency is INR 67.96
-0.09 (-0.13%)
Apr 29, 2026, 3:30 PM IST
Brigade Hotel Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 68.10 | 69.78 | 67.41 | 67.96 | 67.96 | -0.13% | 277,832 |
| Apr 28, 2026 | 68.40 | 68.45 | 67.81 | 68.05 | 68.05 | 0.06% | 50,150 |
| Apr 27, 2026 | 67.60 | 68.77 | 67.50 | 68.01 | 68.01 | 0.61% | 69,159 |
| Apr 24, 2026 | 68.01 | 68.95 | 66.16 | 67.60 | 67.60 | -0.52% | 62,097 |
| Apr 23, 2026 | 67.50 | 69.09 | 67.25 | 67.95 | 67.95 | -0.04% | 101,565 |
| Apr 22, 2026 | 68.45 | 68.45 | 67.31 | 67.98 | 67.98 | -0.57% | 57,549 |
| Apr 21, 2026 | 68.77 | 69.70 | 67.02 | 68.37 | 68.37 | 1.18% | 100,931 |
| Apr 20, 2026 | 66.59 | 68.43 | 66.00 | 67.57 | 67.57 | 1.47% | 148,215 |
| Apr 17, 2026 | 65.45 | 66.90 | 65.10 | 66.59 | 66.59 | 2.12% | 78,634 |
| Apr 16, 2026 | 65.95 | 67.25 | 65.02 | 65.21 | 65.21 | 0.02% | 95,137 |
| Apr 15, 2026 | 62.80 | 65.50 | 62.80 | 65.20 | 65.20 | 4.19% | 142,780 |
| Apr 13, 2026 | 62.90 | 63.73 | 61.08 | 62.58 | 62.58 | -0.86% | 107,330 |
| Apr 10, 2026 | 63.47 | 63.48 | 62.40 | 63.12 | 63.12 | 0.94% | 53,915 |
| Apr 9, 2026 | 64.28 | 64.28 | 62.05 | 62.53 | 62.53 | -1.94% | 89,571 |
| Apr 8, 2026 | 62.00 | 65.94 | 60.53 | 63.77 | 63.77 | 6.32% | 325,044 |
| Apr 7, 2026 | 59.85 | 62.00 | 59.22 | 59.98 | 59.98 | 1.90% | 393,599 |
| Apr 6, 2026 | 58.10 | 59.36 | 57.76 | 58.86 | 58.86 | 0.29% | 68,358 |
| Apr 2, 2026 | 57.49 | 59.00 | 56.71 | 58.69 | 58.69 | 1.24% | 74,781 |
| Apr 1, 2026 | 56.50 | 58.75 | 56.50 | 57.97 | 57.97 | 4.17% | 160,714 |
| Mar 30, 2026 | 55.99 | 56.54 | 54.36 | 55.65 | 55.65 | -1.12% | 497,706 |
| Mar 27, 2026 | 57.10 | 57.75 | 55.86 | 56.28 | 56.28 | -1.45% | 505,009 |
| Mar 25, 2026 | 56.77 | 57.87 | 56.77 | 57.11 | 57.11 | - | 218,763 |
| Mar 24, 2026 | 57.95 | 59.00 | 56.16 | 57.11 | 57.11 | -0.97% | 205,132 |
| Mar 23, 2026 | 59.02 | 59.31 | 57.20 | 57.67 | 57.67 | -3.53% | 151,382 |
| Mar 20, 2026 | 60.00 | 60.48 | 59.29 | 59.78 | 59.78 | 0.29% | 121,370 |
| Mar 19, 2026 | 59.00 | 60.30 | 58.45 | 59.61 | 59.61 | -0.90% | 63,451 |
| Mar 18, 2026 | 59.87 | 60.50 | 59.00 | 60.15 | 60.15 | 1.97% | 163,448 |
| Mar 17, 2026 | 58.94 | 59.45 | 58.00 | 58.99 | 58.99 | 1.37% | 169,206 |
| Mar 16, 2026 | 59.60 | 59.60 | 57.00 | 58.19 | 58.19 | -2.09% | 358,050 |
| Mar 13, 2026 | 60.91 | 61.00 | 58.17 | 59.43 | 59.43 | -2.06% | 132,926 |
| Mar 12, 2026 | 58.91 | 61.30 | 57.72 | 60.68 | 60.68 | 3.51% | 177,547 |
| Mar 11, 2026 | 58.05 | 60.38 | 58.02 | 58.62 | 58.62 | 0.41% | 127,724 |
| Mar 10, 2026 | 58.00 | 59.21 | 58.00 | 58.38 | 58.38 | 0.74% | 61,901 |
| 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 |