Brigade Enterprises Limited (BOM:532929)
India
· Delayed Price · Currency is INR 904.80
-15.25 (-1.66%)
At close: Sep 26, 2025
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 920.00 | 921.95 | 900.50 | 904.80 | 904.80 | -1.66% | 6,585 |
| Sep 25, 2025 | 919.95 | 933.00 | 912.90 | 920.05 | 920.05 | 0.46% | 19,243 |
| Sep 24, 2025 | 919.55 | 921.15 | 909.00 | 915.80 | 915.80 | 0.15% | 9,148 |
| Sep 23, 2025 | 940.95 | 941.70 | 912.75 | 914.40 | 914.40 | -1.09% | 12,544 |
| Sep 22, 2025 | 959.75 | 959.75 | 920.05 | 924.45 | 924.45 | -1.27% | 9,003 |
| Sep 19, 2025 | 953.55 | 955.80 | 930.00 | 936.35 | 936.35 | -1.96% | 13,686 |
| Sep 18, 2025 | 950.20 | 963.25 | 948.05 | 955.10 | 955.10 | 1.04% | 7,523 |
| Sep 17, 2025 | 953.35 | 964.20 | 937.50 | 945.25 | 945.25 | -0.85% | 12,545 |
| Sep 16, 2025 | 994.85 | 994.85 | 943.00 | 953.35 | 953.35 | -1.64% | 16,370 |
| Sep 15, 2025 | 957.95 | 972.00 | 945.05 | 969.25 | 969.25 | 2.58% | 9,870 |
| Sep 12, 2025 | 939.90 | 947.60 | 926.60 | 944.90 | 944.90 | 1.14% | 10,400 |
| Sep 11, 2025 | 946.15 | 948.55 | 932.70 | 934.25 | 934.25 | -0.23% | 110,727 |
| Sep 10, 2025 | 910.05 | 939.80 | 905.00 | 936.40 | 936.40 | 3.57% | 25,534 |
| Sep 9, 2025 | 918.00 | 926.10 | 901.60 | 904.15 | 904.15 | -0.64% | 19,362 |
| Sep 8, 2025 | 925.00 | 930.85 | 906.50 | 909.95 | 909.95 | -0.10% | 19,764 |
| Sep 5, 2025 | 925.20 | 931.75 | 909.05 | 910.85 | 910.85 | -1.80% | 364,640 |
| Sep 4, 2025 | 945.00 | 947.05 | 925.35 | 927.50 | 927.50 | -0.63% | 11,740 |
| Sep 3, 2025 | 925.05 | 944.00 | 924.00 | 933.40 | 933.40 | 0.91% | 8,670 |
| Sep 2, 2025 | 923.05 | 932.55 | 921.80 | 924.95 | 924.95 | -0.18% | 9,190 |
| Sep 1, 2025 | 916.55 | 935.60 | 916.55 | 926.60 | 926.60 | 0.44% | 3,320 |
| Aug 29, 2025 | 941.00 | 950.00 | 919.65 | 922.50 | 922.50 | -3.23% | 13,597 |
| Aug 28, 2025 | 927.40 | 958.65 | 921.30 | 953.25 | 953.25 | 0.99% | 210,580 |
| Aug 26, 2025 | 988.80 | 988.80 | 940.25 | 943.90 | 943.90 | -2.44% | 6,180 |
| Aug 25, 2025 | 981.00 | 989.00 | 963.35 | 967.55 | 967.55 | 0.64% | 18,539 |
| Aug 22, 2025 | 973.00 | 973.05 | 959.20 | 961.40 | 961.40 | -0.67% | 7,429 |
| Aug 21, 2025 | 956.50 | 971.05 | 950.00 | 967.90 | 967.90 | 1.29% | 8,077 |
| Aug 20, 2025 | 966.95 | 966.95 | 954.25 | 955.55 | 955.55 | -0.02% | 7,587 |
| Aug 19, 2025 | 967.75 | 967.75 | 941.50 | 955.70 | 955.70 | -0.65% | 111,156 |
| Aug 18, 2025 | 946.15 | 971.35 | 934.75 | 961.95 | 961.95 | 2.68% | 23,145 |
| Aug 14, 2025 | 984.00 | 1,010.05 | 894.35 | 936.80 | 936.80 | -2.89% | 142,489 |
| Aug 13, 2025 | 992.95 | 992.95 | 956.20 | 964.65 | 964.65 | -1.08% | 5,649 |
| Aug 12, 2025 | 970.00 | 977.15 | 953.80 | 975.20 | 972.70 | 1.47% | 9,081 |
| Aug 11, 2025 | 956.35 | 966.50 | 949.90 | 961.10 | 958.64 | 1.50% | 8,343 |
| Aug 8, 2025 | 955.60 | 962.85 | 943.95 | 946.85 | 944.42 | -0.92% | 10,812 |
| Aug 7, 2025 | 962.95 | 970.10 | 940.00 | 955.60 | 953.15 | -1.41% | 18,038 |
| Aug 6, 2025 | 990.05 | 997.45 | 964.30 | 969.25 | 966.77 | -2.32% | 4,508 |
| Aug 5, 2025 | 999.95 | 999.95 | 972.40 | 992.25 | 989.71 | 0.68% | 7,079 |
| Aug 4, 2025 | 999.85 | 999.85 | 969.65 | 985.50 | 982.97 | 0.57% | 7,951 |
| Aug 1, 2025 | 1,003.70 | 1,014.25 | 976.35 | 979.95 | 977.44 | -2.79% | 13,167 |
| Jul 31, 2025 | 952.60 | 1,012.15 | 952.60 | 1,008.05 | 1,005.47 | 2.46% | 61,038 |
| Jul 30, 2025 | 1,014.75 | 1,014.75 | 969.50 | 983.80 | 981.28 | -2.70% | 15,593 |
| Jul 29, 2025 | 1,009.00 | 1,025.00 | 994.50 | 1,011.15 | 1,008.56 | -0.29% | 26,383 |
| Jul 28, 2025 | 1,046.05 | 1,054.00 | 1,009.10 | 1,014.05 | 1,011.45 | -4.07% | 8,422 |
| Jul 25, 2025 | 1,060.50 | 1,065.70 | 1,041.35 | 1,057.05 | 1,054.34 | -0.33% | 21,328 |
| Jul 24, 2025 | 1,048.70 | 1,069.40 | 1,048.70 | 1,060.60 | 1,057.88 | 1.14% | 38,207 |
| Jul 23, 2025 | 1,090.05 | 1,090.20 | 1,029.50 | 1,048.65 | 1,045.96 | -3.43% | 25,213 |
| Jul 22, 2025 | 1,133.95 | 1,133.95 | 1,084.35 | 1,085.95 | 1,083.17 | -1.41% | 25,552 |
| Jul 21, 2025 | 1,112.05 | 1,121.45 | 1,095.00 | 1,101.45 | 1,098.63 | -0.83% | 5,942 |
| Jul 18, 2025 | 1,138.30 | 1,139.20 | 1,107.55 | 1,110.65 | 1,107.80 | -1.94% | 12,587 |
| Jul 17, 2025 | 1,129.95 | 1,141.80 | 1,109.55 | 1,132.65 | 1,129.75 | 1.62% | 17,102 |