Brigade Enterprises Limited (NSE:BRIGADE)
India
· Delayed Price · Currency is INR 883.15
-8.40 (-0.94%)
At close: Dec 5, 2025
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 898.60 | 901.60 | 888.60 | 895.10 | 895.10 | -0.38% | 119,425 |
| Nov 27, 2025 | 924.70 | 928.50 | 894.00 | 898.50 | 898.50 | -1.44% | 329,056 |
| Nov 26, 2025 | 902.70 | 914.90 | 891.00 | 911.60 | 911.60 | 1.38% | 175,196 |
| Nov 25, 2025 | 865.00 | 908.90 | 865.00 | 899.20 | 899.20 | 3.39% | 1,073,988 |
| Nov 24, 2025 | 899.90 | 900.50 | 850.70 | 869.70 | 869.70 | -3.23% | 584,271 |
| Nov 21, 2025 | 923.30 | 923.40 | 897.60 | 898.70 | 898.70 | -2.66% | 165,327 |
| Nov 20, 2025 | 934.00 | 934.00 | 913.60 | 923.30 | 923.30 | -0.21% | 126,292 |
| Nov 19, 2025 | 925.30 | 930.60 | 919.10 | 925.20 | 925.20 | -0.09% | 82,411 |
| Nov 18, 2025 | 949.30 | 950.40 | 925.00 | 926.00 | 926.00 | -2.05% | 120,760 |
| Nov 17, 2025 | 944.20 | 961.40 | 940.20 | 945.40 | 945.40 | 0.13% | 180,669 |
| Nov 14, 2025 | 946.60 | 953.90 | 939.20 | 944.20 | 944.20 | -0.68% | 525,552 |
| Nov 13, 2025 | 958.70 | 965.80 | 942.10 | 950.70 | 950.70 | -0.86% | 233,482 |
| Nov 12, 2025 | 970.00 | 978.70 | 952.90 | 958.90 | 958.90 | -0.98% | 337,132 |
| Nov 11, 2025 | 978.40 | 982.70 | 957.50 | 968.40 | 968.40 | -1.02% | 173,393 |
| Nov 10, 2025 | 982.60 | 993.90 | 975.10 | 978.40 | 978.40 | -0.16% | 274,264 |
| Nov 7, 2025 | 984.00 | 989.90 | 972.00 | 980.00 | 980.00 | -1.31% | 270,289 |
| Nov 6, 2025 | 1,015.60 | 1,020.90 | 981.50 | 993.00 | 993.00 | -2.46% | 266,984 |
| Nov 4, 2025 | 1,026.20 | 1,034.20 | 1,013.20 | 1,018.00 | 1,018.00 | -2.25% | 285,004 |
| Nov 3, 2025 | 1,038.90 | 1,060.00 | 1,026.30 | 1,041.40 | 1,041.40 | 0.36% | 392,667 |
| Oct 31, 2025 | 1,044.40 | 1,069.35 | 1,030.65 | 1,037.70 | 1,037.70 | -0.12% | 617,988 |
| Oct 30, 2025 | 1,038.00 | 1,042.00 | 1,015.95 | 1,038.90 | 1,038.90 | 0.43% | 345,831 |
| Oct 29, 2025 | 1,016.10 | 1,038.10 | 1,015.75 | 1,034.50 | 1,034.50 | 2.32% | 172,573 |
| Oct 28, 2025 | 1,036.00 | 1,041.05 | 1,007.30 | 1,011.05 | 1,011.05 | -2.39% | 412,378 |
| Oct 27, 2025 | 1,006.00 | 1,040.00 | 999.95 | 1,035.85 | 1,035.85 | 3.54% | 557,531 |
| Oct 24, 2025 | 995.80 | 1,015.05 | 995.20 | 1,000.40 | 1,000.40 | 0.26% | 467,221 |
| Oct 23, 2025 | 980.85 | 1,008.00 | 968.50 | 997.80 | 997.80 | 1.73% | 830,521 |
| Oct 21, 2025 | 979.10 | 987.95 | 972.70 | 980.85 | 980.85 | 0.18% | 26,176 |
| Oct 20, 2025 | 986.00 | 987.50 | 971.55 | 979.10 | 979.10 | -0.18% | 193,393 |
| Oct 17, 2025 | 967.75 | 990.00 | 964.00 | 980.85 | 980.85 | 1.35% | 501,280 |
| Oct 16, 2025 | 956.80 | 977.30 | 953.65 | 967.75 | 967.75 | 1.14% | 428,800 |
| Oct 15, 2025 | 912.05 | 964.45 | 910.00 | 956.80 | 956.80 | 4.57% | 748,668 |
| Oct 14, 2025 | 930.50 | 934.60 | 908.45 | 914.95 | 914.95 | -1.67% | 221,626 |
| Oct 13, 2025 | 940.00 | 940.00 | 922.60 | 930.45 | 930.45 | -1.29% | 122,677 |
| Oct 10, 2025 | 919.10 | 959.40 | 912.00 | 942.65 | 942.65 | 2.56% | 549,444 |
| Oct 9, 2025 | 919.30 | 926.35 | 908.75 | 919.10 | 919.10 | 0.76% | 198,579 |
| Oct 8, 2025 | 931.95 | 931.95 | 903.80 | 912.20 | 912.20 | -1.54% | 438,740 |
| Oct 7, 2025 | 912.15 | 932.00 | 893.85 | 926.45 | 926.45 | 3.65% | 1,148,432 |
| Oct 6, 2025 | 908.95 | 908.95 | 883.20 | 893.85 | 893.85 | -0.32% | 484,380 |
| Oct 3, 2025 | 896.15 | 905.55 | 890.40 | 896.75 | 896.75 | 0.15% | 305,265 |
| Oct 1, 2025 | 896.10 | 898.45 | 892.20 | 895.40 | 895.40 | -0.07% | 248,767 |
| Sep 30, 2025 | 892.85 | 905.80 | 886.00 | 896.05 | 896.05 | 0.93% | 654,011 |
| Sep 29, 2025 | 909.90 | 911.35 | 880.15 | 887.75 | 887.75 | -1.92% | 580,713 |
| Sep 26, 2025 | 919.50 | 923.45 | 900.05 | 905.10 | 905.10 | -1.67% | 560,409 |
| Sep 25, 2025 | 919.00 | 933.90 | 912.80 | 920.45 | 920.45 | 0.61% | 278,566 |
| Sep 24, 2025 | 916.50 | 923.40 | 908.20 | 914.90 | 914.90 | 0.06% | 499,674 |