BSE - Delayed Quote INR

Brigade Enterprises Limited (BRIGADE.BO)

Compare
1,138.10
+0.55
+(0.05%)
At close: 3:29:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,133.801,142.851,115.101,138.101,138.102,060
Jan 16, 20251,125.851,166.151,117.701,137.551,137.555,501
Jan 15, 20251,070.951,110.151,070.951,105.151,105.152,961
Jan 14, 20251,060.701,096.151,060.651,082.251,082.256,177
Jan 13, 20251,124.051,141.551,050.051,059.451,059.4518,604
Jan 10, 20251,208.251,208.251,143.001,148.701,148.704,010
Jan 9, 20251,215.001,221.951,179.401,184.101,184.102,587
Jan 8, 20251,259.951,259.951,212.901,217.401,217.404,732
Jan 7, 20251,231.251,262.201,231.251,248.301,248.303,531
Jan 6, 20251,319.201,319.201,245.551,253.701,253.708,888
Jan 3, 20251,251.651,303.001,251.651,293.301,293.308,272
Jan 2, 20251,261.601,281.501,242.551,276.951,276.953,620
Jan 1, 20251,239.051,257.451,230.001,236.851,236.8531,831
Dec 31, 20241,222.051,252.651,216.951,243.051,243.055,784
Dec 30, 20241,244.951,247.551,222.001,226.751,226.755,913
Dec 27, 20241,289.851,289.851,235.401,247.951,247.9529,108
Dec 26, 20241,280.001,280.001,237.201,244.151,244.155,900
Dec 24, 20241,260.001,268.751,236.851,265.501,265.506,056
Dec 23, 20241,234.651,336.401,234.651,266.201,266.2030,399
Dec 20, 20241,302.951,305.951,216.951,234.651,234.658,987
Dec 19, 20241,252.051,317.001,232.951,304.601,304.6014,526
Dec 18, 20241,299.651,303.201,262.651,268.851,268.858,851
Dec 17, 20241,288.001,336.001,280.401,299.651,299.6516,948
Dec 16, 20241,267.951,299.951,257.401,290.451,290.459,170
Dec 13, 20241,230.051,263.101,230.051,248.951,248.9510,908
Dec 12, 20241,259.901,259.901,230.001,250.651,250.6510,541
Dec 11, 20241,289.951,290.001,231.751,237.101,237.107,103
Dec 10, 20241,304.701,307.151,273.251,280.551,280.553,327
Dec 9, 20241,300.051,316.951,277.001,278.801,278.808,013
Dec 6, 20241,308.951,340.001,282.401,309.701,309.706,174
Dec 5, 20241,302.051,324.651,292.001,299.351,299.356,064
Dec 4, 20241,283.751,300.151,269.551,296.651,296.654,757
Dec 3, 20241,231.051,290.251,231.051,283.701,283.705,228
Dec 2, 20241,259.951,259.951,226.401,246.551,246.553,353
Nov 29, 20241,230.001,248.601,211.301,237.851,237.855,511
Nov 28, 20241,229.751,252.801,218.601,227.951,227.9513,097
Nov 27, 20241,207.001,244.001,205.151,219.651,219.659,676
Nov 26, 20241,239.951,250.151,200.901,207.551,207.559,272
Nov 25, 20241,224.751,266.151,197.001,241.351,241.3514,462
Nov 22, 20241,203.101,207.951,176.801,192.951,192.958,769
Nov 21, 20241,143.201,211.701,143.201,179.651,179.6515,425
Nov 19, 20241,133.551,171.101,124.701,148.451,148.457,518
Nov 18, 20241,116.101,147.251,097.051,133.601,133.6013,087
Nov 14, 20241,049.001,099.901,049.001,094.451,094.4517,226
Nov 13, 20241,144.451,144.451,060.001,073.251,073.2510,181
Nov 12, 20241,104.801,145.951,104.801,122.001,122.003,759
Nov 11, 20241,124.551,127.301,093.651,102.001,102.006,302
Nov 8, 20241,178.901,181.951,116.001,122.701,122.7018,353
Nov 7, 20241,219.951,225.401,147.101,155.751,155.7520,183
Nov 6, 20241,234.701,258.351,200.001,206.751,206.756,939
Nov 4, 20241,239.101,239.101,174.251,181.701,181.7011,558
Nov 1, 20241,269.951,300.001,199.901,244.801,244.8014,069
Oct 31, 20241,210.951,216.601,163.801,173.051,173.057,692
Oct 29, 20241,174.951,209.251,134.351,194.851,194.8517,161
Oct 28, 20241,160.001,172.101,142.951,166.301,166.305,106
Oct 25, 20241,186.601,211.051,150.551,180.001,180.004,526
Oct 24, 20241,203.001,215.001,175.051,186.601,186.605,919
Oct 23, 20241,211.801,218.301,173.001,203.001,203.0011,034
Oct 22, 20241,250.001,307.701,194.601,212.051,212.0517,160
Oct 21, 20241,288.251,303.951,249.551,260.901,260.905,329
Oct 18, 20241,263.051,291.001,241.401,277.951,277.954,636
Oct 17, 20241,345.001,345.001,277.601,284.101,284.102,925
Oct 16, 20241,315.051,332.651,297.901,322.701,322.702,547
Oct 15, 20241,262.251,328.051,262.251,322.201,322.206,738
Oct 14, 20241,284.051,297.201,265.651,277.351,277.3510,547
Oct 11, 20241,307.351,316.551,283.251,294.851,294.857,133
Oct 10, 20241,330.101,375.001,300.001,304.251,304.258,528
Oct 9, 20241,368.501,384.351,340.001,346.601,346.603,855
Oct 8, 20241,360.001,409.851,333.201,342.201,342.2012,554
Oct 7, 20241,380.001,399.001,355.701,380.901,380.9014,253
Oct 4, 20241,365.051,415.651,360.001,369.351,369.356,239
Oct 3, 20241,385.051,412.101,365.001,368.551,368.5520,066
Oct 1, 20241,439.901,439.901,403.351,431.751,431.7513,029
Sep 30, 20241,400.001,439.001,382.001,417.751,417.7522,843
Sep 27, 20241,350.001,450.001,342.101,415.001,415.0050,687
Sep 26, 20241,333.051,352.901,329.651,344.751,344.757,302
Sep 25, 20241,326.151,359.551,322.351,338.301,338.303,639
Sep 24, 20241,339.451,339.451,315.801,325.551,325.552,945
Sep 23, 20241,332.801,355.001,325.001,332.401,332.407,675
Sep 20, 20241,348.101,375.651,325.351,332.801,332.8010,152
Sep 19, 20241,365.001,365.001,315.001,325.301,325.3012,642
Sep 18, 20241,354.001,368.051,350.001,361.201,361.204,972
Sep 17, 20241,350.351,357.651,331.051,353.951,353.953,071
Sep 16, 20241,349.151,355.001,338.351,349.351,349.355,680
Sep 13, 20241,325.401,349.851,325.001,335.151,335.1518,037
Sep 12, 20241,301.351,325.551,301.351,320.501,320.507,433
Sep 11, 20241,320.601,325.001,310.251,320.301,320.305,756
Sep 10, 20241,311.051,325.001,305.351,315.901,315.904,015
Sep 9, 20241,318.651,318.651,298.001,311.501,311.5012,343
Sep 6, 20241,324.001,333.451,306.001,319.101,319.109,943
Sep 5, 20241,265.051,305.501,265.051,300.751,300.754,978
Sep 4, 20241,240.001,272.001,228.401,264.301,264.3013,234
Sep 3, 20241,264.651,300.001,239.351,244.851,244.8529,365
Sep 2, 20241,223.601,269.001,203.901,239.801,239.8066,347
Aug 30, 20241,222.901,225.251,193.651,205.901,205.9014,687
Aug 29, 20241,147.251,212.001,147.251,202.351,202.358,014
Aug 28, 20241,214.951,214.951,163.201,172.601,172.604,073
Aug 26, 20241,149.651,169.901,125.001,153.551,153.5511,304
Aug 23, 20241,142.001,165.001,126.001,131.101,131.1012,165
Aug 22, 20241,177.301,177.301,142.601,151.651,151.658,286
Aug 21, 20241,180.001,196.151,148.001,154.201,154.2012,014
Aug 20, 20241,159.801,175.351,141.001,169.001,169.00556,270
Aug 19, 20241,154.851,161.751,141.251,146.301,146.306,764
Aug 16, 20241,120.751,162.951,120.751,153.951,153.955,025
Aug 14, 20241,140.001,162.801,113.701,121.301,121.304,486
Aug 13, 20241,138.751,140.351,105.401,120.651,120.657,495
Aug 12, 20241,100.001,140.701,091.551,138.751,138.7510,819
Aug 9, 20241,182.701,182.701,122.001,125.701,125.708,152
Aug 8, 20241,164.401,197.801,155.001,159.501,159.507,195
Aug 7, 20241,168.851,188.901,141.251,174.501,174.5016,937
Aug 6, 20241,178.001,246.801,150.001,158.351,158.3555,055
Aug 5, 20241,155.351,174.601,114.001,124.401,124.4016,026
Aug 2, 20241,254.001,254.001,194.051,197.801,197.8014,696
Aug 1, 20241,266.001,282.501,246.351,257.751,257.754,917
Jul 31, 20241,280.251,281.801,250.451,256.301,256.3012,299
Jul 30, 2024 2.00 Dividend
Jul 30, 20241,290.001,312.801,269.151,276.201,276.2024,775
Jul 29, 20241,265.901,291.201,259.051,275.851,273.856,548
Jul 26, 20241,249.001,256.851,219.151,249.601,247.647,430
Jul 25, 20241,195.301,241.601,178.701,218.151,216.2423,779
Jul 24, 20241,205.001,215.851,175.001,195.351,193.4830,053
Jul 23, 20241,258.001,268.001,196.051,208.801,206.9120,928
Jul 22, 20241,270.351,290.351,231.951,254.651,252.6813,583
Jul 19, 20241,299.301,299.301,242.451,270.351,268.365,048
Jul 18, 20241,305.951,315.601,265.901,273.801,271.808,772
Jul 16, 20241,274.951,329.601,263.101,295.251,293.2240,260
Jul 15, 20241,323.551,323.551,257.201,261.201,259.2212,085
Jul 12, 20241,315.051,330.401,292.451,310.001,307.9520,033
Jul 11, 20241,349.751,355.501,291.001,302.301,300.2610,924
Jul 10, 20241,304.251,356.001,302.601,346.801,344.6932,487
Jul 9, 20241,313.951,313.951,292.451,297.651,295.6210,800
Jul 8, 20241,340.001,353.901,294.451,298.901,296.8622,673
Jul 5, 20241,384.651,385.201,334.701,344.601,342.4924,507
Jul 4, 20241,429.651,430.001,375.451,385.201,383.0335,600
Jul 3, 20241,396.001,396.001,360.651,367.101,364.964,415
Jul 2, 20241,341.001,405.001,341.001,366.101,363.9624,169
Jul 1, 20241,351.351,368.451,339.001,354.051,351.9313,451
Jun 28, 20241,379.351,387.251,340.051,350.651,348.5311,994
Jun 27, 20241,367.901,378.351,332.351,345.051,342.949,517
Jun 26, 20241,371.001,385.001,353.851,358.551,356.4215,825
Jun 25, 20241,448.001,451.901,357.551,390.851,388.6731,462
Jun 24, 20241,330.151,449.901,328.651,423.401,421.1726,987
Jun 21, 20241,340.901,375.101,339.901,357.251,355.125,700
Jun 20, 20241,349.951,379.001,325.001,339.901,337.8030,595
Jun 19, 20241,372.951,372.951,315.251,319.101,317.0311,507
Jun 18, 20241,365.001,383.951,342.051,365.351,363.2134,939
Jun 14, 20241,370.801,435.601,348.201,356.651,354.5237,245
Jun 13, 20241,365.601,386.001,344.651,361.801,359.6736,998
Jun 12, 20241,393.101,410.351,339.701,344.101,341.9919,984
Jun 11, 20241,400.001,429.951,380.051,398.001,395.8121,115
Jun 10, 20241,414.751,437.001,375.001,379.501,377.3422,509
Jun 7, 20241,315.001,432.001,304.001,392.301,390.1244,217
Jun 6, 20241,249.051,356.101,231.501,318.251,316.1840,094
Jun 5, 20241,290.001,290.001,159.051,207.351,205.4616,526
Jun 4, 20241,365.001,365.001,205.001,229.701,227.7725,587
Jun 3, 20241,375.001,386.401,319.951,369.251,367.1049,390
May 31, 20241,239.501,300.001,232.001,284.551,282.5430,802
May 30, 20241,287.951,287.951,211.401,235.251,233.3120,116
May 29, 20241,280.051,331.151,229.301,242.101,240.1560,408
May 28, 20241,292.951,292.951,216.601,221.101,219.1917,389
May 27, 20241,269.651,294.001,267.801,276.551,274.5523,707
May 24, 20241,270.001,299.001,247.451,264.351,262.3744,669
May 23, 20241,190.001,283.901,190.001,267.801,265.8124,344
May 22, 20241,204.251,204.251,173.451,193.301,191.4310,201
May 21, 20241,180.701,266.751,180.701,204.301,202.4126,466
May 17, 20241,108.651,199.301,090.001,191.251,189.3832,547
May 16, 20241,090.101,112.551,068.451,100.751,099.0230,035
May 15, 20241,004.151,098.001,004.151,083.251,081.5538,065
May 14, 20241,014.001,025.55994.801,002.901,001.3310,349
May 13, 20241,040.001,043.751,004.001,013.451,011.869,571
May 10, 20241,058.201,073.201,024.051,038.551,036.9213,247
May 9, 20241,107.101,121.001,044.701,051.901,050.2511,835
May 8, 20241,088.051,119.001,073.101,110.501,108.765,841
May 7, 20241,123.001,151.851,076.451,091.351,089.6445,808
May 6, 20241,020.051,125.001,012.601,112.601,110.8667,884
May 3, 20241,037.251,039.301,015.001,022.651,021.057,512
May 2, 20241,033.951,041.651,019.401,035.651,034.035,572
Apr 30, 20241,013.951,040.001,011.551,031.001,029.388,922
Apr 29, 20241,031.501,031.551,001.451,014.351,012.7610,468
Apr 26, 20241,050.551,092.651,008.001,021.601,020.0016,657
Apr 25, 20241,010.051,044.051,010.051,038.551,036.924,688
Apr 24, 20241,009.951,027.001,003.951,016.601,015.0116,782
Apr 23, 2024985.701,006.60984.251,002.801,001.234,882
Apr 22, 20241,023.651,030.95970.65975.10973.579,610
Apr 19, 20241,003.301,035.601,001.001,015.051,013.4618,585
Apr 18, 20241,034.201,057.401,020.001,035.151,033.5352,252
Apr 16, 2024975.15999.00975.15994.75993.197,445
Apr 15, 2024980.00996.25969.15983.30981.766,958
Apr 12, 2024980.651,016.95980.651,001.601,000.0323,784
Apr 10, 2024995.00998.40977.50987.15985.6011,097
Apr 9, 2024974.85998.05963.75985.60984.0519,919
Apr 8, 2024983.201,005.40957.70963.75962.2412,772
Apr 5, 2024956.75981.50950.05963.90962.39107,527
Apr 4, 2024962.00967.80940.05955.65954.157,286
Apr 3, 2024965.85965.85938.25943.10941.623,388
Apr 2, 2024957.35966.40946.50950.65949.168,349
Apr 1, 2024937.25966.00937.25956.20954.7013,286
Mar 28, 2024933.85943.50909.10935.65934.186,146
Mar 27, 2024909.95956.95909.95923.25921.8041,963
Mar 26, 2024934.60934.60888.60911.25909.8223,339
Mar 22, 2024906.30974.35906.30934.00932.5430,511
Mar 21, 2024878.00920.00878.00904.90903.489,092
Mar 20, 2024877.00888.90850.55878.25876.8711,479
Mar 19, 2024854.20877.00848.30869.95868.5912,685
Mar 18, 2024875.95875.95848.00855.65854.3111,360
Mar 15, 2024842.10886.95835.00870.30868.948,578
Mar 14, 2024873.85873.85832.10842.10840.7833,913
Mar 13, 2024847.05870.50826.30857.50856.1610,805
Mar 12, 2024872.75878.95847.05858.00856.659,321
Mar 11, 2024915.00917.45858.00874.95873.5810,030
Mar 7, 2024922.05935.35898.55914.10912.6710,288
Mar 6, 2024985.95985.95923.30935.10933.6312,329
Mar 5, 20241,018.651,018.65961.50970.30968.7811,102
Mar 4, 20241,027.051,027.05992.20997.50995.9412,869
Mar 1, 20241,007.451,009.95988.00995.30993.746,028
Feb 29, 2024991.851,059.95985.001,000.25998.6837,207
Feb 28, 20241,024.001,026.40986.00995.00993.447,423
Feb 27, 2024982.551,032.00982.251,023.701,022.109,002
Feb 26, 20241,004.601,011.10987.95999.50997.939,377
Feb 23, 20241,006.651,009.25993.351,004.201,002.638,609
Feb 22, 20241,045.001,054.40982.651,004.351,002.7837,800
Feb 21, 2024998.951,017.45986.801,004.251,002.6817,509
Feb 20, 2024985.201,008.45977.35984.20982.665,798
Feb 19, 20241,033.751,033.75990.00996.10994.547,585
Feb 16, 20241,006.851,035.00984.151,017.601,016.0018,816
Feb 15, 2024978.45999.65962.95987.10985.554,848
Feb 14, 2024940.90975.00940.60959.25957.756,904
Feb 13, 2024968.05976.45937.70950.80949.3124,100
Feb 12, 20241,008.201,009.85959.75974.05972.525,402
Feb 9, 20241,030.151,030.15982.45998.50996.9310,903
Feb 8, 20241,072.851,072.851,021.401,024.951,023.3424,951
Feb 7, 20241,079.851,107.651,061.651,072.851,071.1714,116
Feb 6, 20241,062.851,075.001,042.001,058.851,057.1911,084
Feb 5, 20241,026.751,048.001,012.351,036.951,035.322,913
Feb 2, 20241,019.851,048.601,010.101,018.801,017.208,410
Feb 1, 20241,036.151,038.60992.001,007.051,005.4711,914
Jan 31, 2024988.951,037.25988.951,025.551,023.946,218
Jan 30, 20241,010.101,065.15976.00986.45984.9022,326
Jan 29, 2024979.901,012.20975.951,007.201,005.6212,543
Jan 25, 2024957.15978.15944.15972.55971.037,998
Jan 24, 2024925.80955.10905.30948.60947.1112,484
Jan 23, 2024980.00980.50912.00922.10920.6529,044
Jan 19, 2024992.851,015.45957.05965.95964.4418,574
Jan 17, 2024966.85986.90954.10976.10974.5714,511

Related Tickers

SOBHA.BO Sobha Limited
1,298.05
+0.54%
 
DBREALTY.BO Valor Estate Limited
167.55
+1.76%
 
PURVA.BO Puravankara Limited
348.30
+0.27%
 
LODHA.BO Macrotech Developers Limited
1,178.30
+4.45%
 
AJMERA.NS Ajmera Realty & Infra India Limited
997.40
+1.09%
 
GODREJPROP.BO Godrej Properties Limited
2,405.60
+1.79%
 
ARKADE.NS ARKADE DEVELOPERS LIMITED
161.71
-0.36%
 
MAHLIFE.NS Mahindra Lifespace Developers Limited
413.85
+0.28%
 
SOBHA.NS Sobha Limited
1,298.45
+0.61%
 
LODHA.NS Macrotech Developers Limited
1,176.95
+4.30%