Brigade Enterprises Limited (BOM:532929)
India
· Delayed Price · Currency is INR 882.00
-12.90 (-1.44%)
At close: Dec 5, 2025
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 893.05 | 907.95 | 878.95 | 882.00 | 882.00 | -1.44% | 623,284 |
| Dec 4, 2025 | 884.40 | 914.00 | 877.15 | 894.90 | 894.90 | 1.03% | 4,918 |
| Dec 3, 2025 | 889.80 | 891.05 | 879.35 | 885.80 | 885.80 | -0.45% | 4,091 |
| Dec 2, 2025 | 914.95 | 914.95 | 884.85 | 889.80 | 889.80 | -0.82% | 6,211 |
| Dec 1, 2025 | 914.95 | 914.95 | 888.60 | 897.20 | 897.20 | 0.20% | 11,694 |
| Nov 28, 2025 | 896.05 | 900.00 | 889.20 | 895.45 | 895.45 | -0.32% | 4,530 |
| Nov 27, 2025 | 959.95 | 959.95 | 894.10 | 898.35 | 898.35 | -1.38% | 7,650 |
| Nov 26, 2025 | 901.55 | 914.15 | 891.85 | 910.95 | 910.95 | 1.56% | 3,733 |
| Nov 25, 2025 | 865.95 | 909.30 | 865.95 | 897.00 | 897.00 | 4.16% | 37,218 |
| Nov 24, 2025 | 899.00 | 899.20 | 849.10 | 861.15 | 861.15 | -4.18% | 222,039 |
| Nov 21, 2025 | 919.90 | 929.90 | 897.10 | 898.75 | 898.75 | -2.72% | 5,464 |
| Nov 20, 2025 | 941.85 | 941.85 | 916.00 | 923.90 | 923.90 | -0.05% | 5,352 |
| Nov 19, 2025 | 926.00 | 930.05 | 919.10 | 924.35 | 924.35 | -0.10% | 3,040 |
| Nov 18, 2025 | 955.75 | 955.75 | 923.95 | 925.30 | 925.30 | -2.20% | 7,313 |
| Nov 17, 2025 | 943.10 | 959.45 | 940.85 | 946.10 | 946.10 | 0.23% | 2,932 |
| Nov 14, 2025 | 945.45 | 953.65 | 939.15 | 943.95 | 943.95 | -0.74% | 7,922 |
| Nov 13, 2025 | 955.40 | 965.85 | 942.00 | 951.00 | 951.00 | -0.82% | 26,897 |
| Nov 12, 2025 | 972.00 | 976.65 | 954.15 | 958.90 | 958.90 | -0.87% | 3,882 |
| Nov 11, 2025 | 977.00 | 982.80 | 957.30 | 967.35 | 967.35 | -0.99% | 4,446 |
| Nov 10, 2025 | 971.60 | 993.35 | 971.60 | 977.05 | 977.05 | -0.12% | 5,826 |
| Nov 7, 2025 | 983.00 | 988.00 | 972.10 | 978.25 | 978.25 | -1.50% | 17,576 |
| Nov 6, 2025 | 1,007.75 | 1,020.00 | 982.00 | 993.15 | 993.15 | -2.59% | 10,948 |
| Nov 4, 2025 | 1,036.85 | 1,036.85 | 1,013.05 | 1,019.60 | 1,019.60 | -2.16% | 12,181 |
| Nov 3, 2025 | 1,039.05 | 1,059.20 | 1,025.80 | 1,042.15 | 1,042.15 | 0.30% | 18,480 |
| Oct 31, 2025 | 1,039.30 | 1,068.75 | 1,030.10 | 1,039.05 | 1,039.05 | -0.02% | 26,680 |
| Oct 30, 2025 | 1,039.95 | 1,040.55 | 1,016.30 | 1,039.25 | 1,039.25 | 0.52% | 9,546 |
| Oct 29, 2025 | 1,012.35 | 1,036.95 | 1,012.35 | 1,033.90 | 1,033.90 | 2.20% | 16,288 |
| Oct 28, 2025 | 1,035.00 | 1,041.00 | 1,008.00 | 1,011.60 | 1,011.60 | -2.27% | 11,006 |
| Oct 27, 2025 | 1,003.65 | 1,039.00 | 999.65 | 1,035.05 | 1,035.05 | 3.64% | 29,768 |
| Oct 24, 2025 | 981.50 | 1,015.40 | 981.50 | 998.65 | 998.65 | 0.28% | 14,570 |
| Oct 23, 2025 | 984.40 | 1,008.75 | 968.90 | 995.85 | 995.85 | 1.63% | 12,141 |
| Oct 21, 2025 | 980.95 | 987.35 | 967.40 | 979.90 | 979.90 | 0.31% | 2,847 |
| Oct 20, 2025 | 983.60 | 987.35 | 972.35 | 976.90 | 976.90 | -0.43% | 13,120 |
| Oct 17, 2025 | 958.00 | 989.25 | 958.00 | 981.10 | 981.10 | 1.44% | 23,021 |
| Oct 16, 2025 | 964.00 | 976.55 | 955.75 | 967.20 | 967.20 | 1.16% | 20,626 |
| Oct 15, 2025 | 915.00 | 964.75 | 910.45 | 956.15 | 956.15 | 4.49% | 31,708 |
| Oct 14, 2025 | 921.30 | 935.75 | 909.45 | 915.05 | 915.05 | -1.63% | 7,905 |
| Oct 13, 2025 | 936.85 | 936.85 | 922.45 | 930.25 | 930.25 | -1.32% | 12,429 |
| Oct 10, 2025 | 926.95 | 959.00 | 912.20 | 942.70 | 942.70 | 2.63% | 18,687 |
| Oct 9, 2025 | 907.75 | 926.00 | 907.75 | 918.55 | 918.55 | 0.69% | 13,445 |
| Oct 8, 2025 | 930.65 | 934.05 | 904.35 | 912.30 | 912.30 | -1.51% | 16,049 |
| Oct 7, 2025 | 915.00 | 932.50 | 894.30 | 926.30 | 926.30 | 3.87% | 42,343 |
| Oct 6, 2025 | 905.00 | 905.05 | 883.70 | 891.80 | 891.80 | -0.50% | 72,889 |
| Oct 3, 2025 | 895.85 | 905.00 | 890.20 | 896.30 | 896.30 | 0.05% | 11,537 |
| Oct 1, 2025 | 897.55 | 898.00 | 892.35 | 895.85 | 895.85 | -0.02% | 8,601 |
| Sep 30, 2025 | 890.05 | 905.45 | 886.00 | 896.05 | 896.05 | 0.93% | 12,237 |
| Sep 29, 2025 | 909.30 | 910.75 | 881.00 | 887.75 | 887.75 | -1.88% | 11,037 |
| 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 |