Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Brigade Enterprises Limited (BRIGADE.NS)

996.00
-24.70
(-2.42%)
As of 3:02:13 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 20251,020.701,028.60992.70996.00996.00320,452
May 5, 2025990.301,023.20985.901,020.701,020.70220,541
May 2, 20251,011.501,022.60988.00988.90988.9092,124
Apr 30, 20251,020.701,042.50996.201,028.601,028.60449,921
Apr 29, 20251,034.051,039.90995.001,014.101,014.10194,298
Apr 28, 20251,023.001,044.001,011.951,024.901,024.90200,118
Apr 25, 20251,042.551,047.90999.051,023.001,023.00229,473
Apr 24, 20251,044.851,060.851,023.001,037.401,037.40202,301
Apr 23, 20251,039.001,053.501,027.501,048.751,048.75437,071
Apr 22, 20251,018.651,039.001,013.501,033.801,033.80302,361
Apr 21, 2025986.001,012.00979.801,008.501,008.50316,163
Apr 17, 2025980.95993.00976.00985.70985.70331,762
Apr 16, 2025972.85985.60966.60983.15983.15169,014
Apr 15, 2025948.10976.15936.00972.65972.65249,701
Apr 11, 2025920.35939.65907.05934.60934.60893,045
Apr 9, 2025921.20929.45903.05909.35909.35112,204
Apr 8, 2025944.30944.30910.00923.95923.95653,284
Apr 7, 2025859.95918.60852.00895.85895.85307,363
Apr 4, 2025984.85989.00945.60949.10949.10200,643
Apr 3, 2025978.00991.25965.15985.90985.90122,198
Apr 2, 2025958.451,001.75958.00978.90978.90618,270
Apr 1, 2025984.70984.70952.40958.45958.45334,660
Mar 28, 2025993.401,000.00962.50976.65976.65226,342
Mar 27, 2025973.00996.00966.60993.40993.40261,338
Mar 26, 2025984.001,004.00971.65976.00976.00332,416
Mar 25, 20251,024.851,057.85972.00979.35979.351,123,876
Mar 24, 2025975.001,030.00975.00993.60993.601,406,554
Mar 21, 2025959.00986.60943.00963.85963.851,655,532
Mar 20, 2025959.95965.00947.50957.25957.25518,181
Mar 19, 2025949.95955.00936.55948.40948.40439,275
Mar 18, 2025936.65936.65936.65936.65936.65-
Mar 17, 2025961.20961.20931.00936.65936.65319,570
Mar 13, 2025972.00976.00940.00950.45950.45284,025
Mar 12, 2025952.80980.95941.80976.45976.45293,594
Mar 11, 2025949.95965.00924.30952.80952.80173,570
Mar 10, 2025954.35975.30943.20957.20957.20151,043
Mar 7, 2025970.00995.15946.25954.35954.35536,807
Mar 6, 2025978.65998.55955.75958.20958.20129,279
Mar 5, 2025945.70977.00940.00965.10965.10262,443
Mar 4, 2025929.10956.65914.85948.30948.30105,041
Mar 3, 2025947.00960.55924.65940.00940.00173,961
Feb 28, 2025969.951,000.80932.20947.05947.05315,086
Feb 27, 2025973.001,005.00967.05979.10979.10137,785
Feb 25, 2025997.001,000.40969.35976.20976.20145,434
Feb 24, 20251,006.101,020.35985.00997.25997.25150,450
Feb 21, 20251,018.001,051.251,001.001,006.051,006.05132,979
Feb 20, 20251,015.001,044.451,005.051,017.001,017.00201,857
Feb 19, 2025974.901,028.70968.451,023.851,023.85266,869
Feb 18, 2025988.00995.80966.00973.85973.85142,683
Feb 17, 20251,018.951,019.00979.00987.30987.30168,479
Feb 14, 20251,026.201,037.351,004.001,016.801,016.80115,001
Feb 13, 20251,026.051,062.301,012.251,026.201,026.20117,903
Feb 12, 20251,060.951,066.401,012.901,026.101,026.10387,091
Feb 11, 20251,105.001,106.451,054.001,058.451,058.45152,773
Feb 10, 20251,146.601,148.001,098.001,105.401,105.40326,258
Feb 7, 20251,149.201,163.601,129.951,146.701,146.70177,852
Feb 6, 20251,162.751,169.151,122.751,155.501,155.50168,771
Feb 5, 20251,159.951,173.951,149.001,158.651,158.65225,116
Feb 4, 20251,166.101,202.401,145.501,158.101,158.10320,510
Feb 3, 20251,139.351,226.201,136.101,163.251,163.25850,571
Feb 1, 20251,154.151,184.701,134.201,163.801,163.80140,834
Jan 31, 20251,125.001,176.001,108.701,171.051,171.05327,844
Jan 30, 20251,182.001,182.001,101.051,113.901,113.901,270,911
Jan 29, 20251,013.001,207.301,013.001,093.051,093.05858,010
Jan 28, 20251,017.201,029.00984.301,013.901,013.90232,190
Jan 27, 20251,026.501,032.45997.051,017.901,017.90628,514
Jan 24, 20251,065.501,093.951,024.201,030.801,030.80322,798
Jan 23, 20251,069.951,076.851,048.301,057.151,057.15480,569
Jan 22, 20251,110.001,119.701,055.751,069.751,069.75206,255
Jan 21, 20251,139.851,141.451,105.001,112.501,112.50112,376
Jan 20, 20251,142.051,148.051,107.751,137.001,137.00111,388
Jan 17, 20251,122.551,138.501,120.101,133.101,133.1081,095
Jan 16, 20251,113.901,166.751,113.901,137.801,137.80264,657
Jan 15, 20251,080.001,112.001,071.101,103.751,103.75131,581
Jan 14, 20251,063.001,096.751,055.101,081.251,081.25113,528
Jan 13, 20251,126.351,139.001,055.001,063.001,063.00530,473
Jan 10, 20251,185.501,190.701,140.201,148.251,148.25180,929
Jan 9, 20251,211.051,223.951,180.001,184.551,184.55192,743
Jan 8, 20251,254.951,256.951,217.001,221.651,221.65461,734
Jan 7, 20251,244.001,264.701,234.101,248.851,248.8579,591
Jan 6, 20251,314.351,314.351,245.101,254.001,254.00176,642
Jan 3, 20251,269.451,304.351,269.401,295.101,295.10309,407
Jan 2, 20251,242.051,282.951,235.051,277.151,277.15139,396
Jan 1, 20251,243.001,256.201,230.001,240.151,240.1541,316
Dec 31, 20241,225.951,252.951,220.051,243.001,243.00137,652
Dec 30, 20241,240.101,248.001,222.001,226.701,226.7085,690
Dec 27, 20241,246.001,260.001,235.051,246.701,246.7060,131
Dec 26, 20241,264.801,276.001,238.051,246.201,246.2048,965
Dec 24, 20241,258.401,269.001,238.001,264.801,264.8088,283
Dec 23, 20241,253.051,338.701,244.301,258.401,258.401,201,280
Dec 20, 20241,306.001,306.001,215.251,236.701,236.70401,892
Dec 19, 20241,260.001,318.501,231.251,302.951,302.95418,038
Dec 18, 20241,302.751,303.801,265.801,275.351,275.35104,689
Dec 17, 20241,289.001,336.801,280.051,298.851,298.85429,525
Dec 16, 20241,251.001,300.001,251.001,288.401,288.40504,617
Dec 13, 20241,246.001,265.001,232.401,248.151,248.15283,619
Dec 12, 20241,235.951,255.701,227.201,250.351,250.35373,738
Dec 11, 20241,290.001,293.051,231.001,235.951,235.95248,953
Dec 10, 20241,286.101,310.001,273.251,280.051,280.05421,717
Dec 9, 20241,300.001,320.001,276.101,279.101,279.10194,674
Dec 6, 20241,305.751,340.501,280.351,309.151,309.15183,021
Dec 5, 20241,309.001,324.901,290.101,303.051,303.05180,965
Dec 4, 20241,288.301,301.551,268.051,297.101,297.10188,605
Dec 3, 20241,247.951,291.851,237.451,284.851,284.85365,409
Dec 2, 20241,252.001,255.001,225.301,248.001,248.0094,562
Nov 29, 20241,230.001,249.001,212.001,240.901,240.90151,940
Nov 28, 20241,227.001,252.951,221.501,228.601,228.60162,250
Nov 27, 20241,206.951,244.601,204.201,219.651,219.65160,138
Nov 26, 20241,240.201,250.951,201.001,206.951,206.95215,804
Nov 25, 20241,214.901,265.001,196.351,227.901,227.90942,001
Nov 22, 20241,184.801,208.551,176.801,194.401,194.40179,165
Nov 21, 20241,156.051,211.001,150.201,179.501,179.50809,562
Nov 19, 20241,130.001,172.701,123.201,149.251,149.25342,707
Nov 18, 20241,098.751,148.001,098.751,135.001,135.00731,565
Nov 14, 20241,052.001,100.001,049.051,095.551,095.55494,881
Nov 13, 20241,116.051,119.401,060.001,073.051,073.05291,671
Nov 12, 20241,104.351,146.051,104.151,124.751,124.75357,127
Nov 11, 20241,121.551,128.801,091.701,104.151,104.15261,734
Nov 8, 20241,179.001,181.101,116.201,124.201,124.20386,048
Nov 7, 20241,205.651,224.951,146.201,155.451,155.45433,812
Nov 6, 20241,218.501,260.001,199.001,205.651,205.65351,371
Nov 5, 20241,184.601,225.001,170.351,218.551,218.55323,514
Nov 4, 20241,237.601,239.751,173.801,182.801,182.80378,085
Nov 1, 20241,225.001,284.701,191.901,251.601,251.60658,277
Oct 31, 20241,207.751,218.951,163.051,178.801,178.80418,924
Oct 30, 20241,186.951,213.951,184.901,197.101,197.1082,571
Oct 29, 20241,169.001,212.001,134.001,191.801,191.80283,383
Oct 28, 20241,160.101,174.301,143.001,164.801,164.80523,820
Oct 25, 20241,190.951,212.601,150.151,180.551,180.55270,796
Oct 24, 20241,203.001,217.851,175.001,188.001,188.00122,270
Oct 23, 20241,208.251,220.551,174.201,200.901,200.90125,637
Oct 22, 20241,256.001,310.001,194.751,211.851,211.85521,830
Oct 21, 20241,285.001,304.951,250.851,259.901,259.90104,927
Oct 18, 20241,284.051,291.951,246.101,277.251,277.2597,619
Oct 17, 20241,322.751,332.001,277.001,282.601,282.60209,232
Oct 16, 20241,319.801,333.001,297.801,322.751,322.75178,288
Oct 15, 20241,280.001,327.751,262.001,323.301,323.30250,811
Oct 14, 20241,287.001,295.301,265.251,277.451,277.45201,181
Oct 11, 20241,308.851,317.001,283.701,294.751,294.7581,526
Oct 10, 20241,359.001,375.501,298.001,303.551,303.55472,122
Oct 9, 20241,343.651,385.051,337.051,346.101,346.10162,049
Oct 8, 20241,389.001,410.001,333.051,343.651,343.65356,305
Oct 7, 20241,376.901,400.901,355.901,378.751,378.752,470,388
Oct 4, 20241,368.951,419.701,357.501,370.001,370.00675,188
Oct 3, 20241,400.001,411.301,365.001,369.701,369.70380,995
Oct 1, 20241,424.001,437.001,404.001,431.151,431.15352,447
Sep 30, 20241,400.001,439.951,383.901,417.051,417.05425,519
Sep 27, 20241,345.001,448.701,340.451,414.501,414.501,051,988
Sep 26, 20241,345.301,352.751,330.001,344.751,344.75588,697
Sep 25, 20241,321.051,361.701,318.651,333.751,333.75481,003
Sep 24, 20241,333.301,338.801,318.351,326.201,326.20431,447
Sep 23, 20241,343.251,352.451,324.801,333.601,333.6097,493
Sep 20, 20241,342.901,376.001,325.001,332.451,332.45640,015
Sep 19, 20241,365.001,369.001,318.351,327.901,327.90527,498
Sep 18, 20241,364.001,369.201,349.751,361.551,361.55566,095
Sep 17, 20241,351.201,366.001,329.951,354.451,354.45129,046
Sep 16, 20241,342.001,355.001,336.051,351.201,351.20194,988
Sep 13, 20241,324.001,349.001,324.001,335.551,335.55329,650
Sep 12, 20241,320.001,324.301,308.901,320.201,320.20389,281
Sep 11, 20241,317.851,325.701,310.851,320.401,320.40307,552
Sep 10, 20241,315.001,325.551,303.901,317.851,317.85430,894
Sep 9, 20241,312.551,318.001,297.601,312.001,312.00862,268
Sep 6, 20241,306.251,333.001,304.451,318.751,318.75597,373
Sep 5, 20241,270.001,306.001,265.601,302.051,302.05565,136
Sep 4, 20241,226.401,272.001,226.401,268.451,268.45612,560
Sep 3, 20241,280.001,302.001,239.001,245.101,245.10997,978
Sep 2, 20241,220.001,269.001,207.351,241.101,241.10888,325
Aug 30, 20241,216.801,227.701,193.701,204.551,204.55342,427
Aug 29, 20241,170.001,212.001,166.351,202.201,202.20370,295
Aug 28, 20241,196.501,197.651,161.101,173.601,173.60298,409
Aug 27, 20241,153.001,193.001,147.051,188.401,188.40275,117
Aug 26, 20241,146.551,170.801,124.151,154.351,154.35482,576
Aug 23, 20241,150.051,165.651,121.201,130.851,130.85272,373
Aug 22, 20241,159.001,164.451,142.001,150.801,150.80162,137
Aug 21, 20241,170.101,196.251,146.901,152.851,152.85244,987
Aug 20, 20241,149.951,179.851,140.801,169.051,169.051,039,967
Aug 19, 20241,162.001,162.001,141.101,146.701,146.70111,809
Aug 16, 20241,144.051,162.451,115.001,152.351,152.351,130,217
Aug 14, 20241,136.751,136.801,112.001,121.501,121.50360,284
Aug 13, 20241,139.151,140.001,105.801,120.801,120.80606,800
Aug 12, 20241,100.001,141.651,089.801,139.151,139.15384,166
Aug 9, 20241,176.101,176.951,119.451,125.401,125.40467,959
Aug 8, 20241,180.001,198.901,153.701,159.651,159.65338,145
Aug 7, 20241,174.151,192.151,139.851,175.601,175.60273,463
Aug 6, 20241,205.351,247.001,150.051,157.451,157.451,324,247
Aug 5, 20241,170.001,174.601,114.001,124.251,124.25375,033
Aug 2, 20241,245.051,245.051,195.001,198.551,198.55241,377
Aug 1, 20241,260.301,282.851,245.601,258.001,258.00193,491
Jul 31, 20241,281.951,283.701,252.201,257.701,257.70272,977
Jul 30, 2024 2 Dividend
Jul 30, 20241,285.951,312.951,271.501,275.601,275.60309,705
Jul 29, 20241,255.401,290.801,255.401,274.801,272.80197,524
Jul 26, 20241,218.501,258.851,217.301,251.301,249.34281,657
Jul 25, 20241,184.101,240.801,181.051,218.501,216.59709,406
Jul 24, 20241,205.001,217.501,174.051,194.951,193.08823,793
Jul 23, 20241,260.651,269.751,196.151,204.451,202.56907,136
Jul 22, 20241,251.001,263.551,232.401,254.651,252.68239,857
Jul 19, 20241,280.351,282.001,242.751,269.951,267.96322,277
Jul 18, 20241,300.051,319.251,263.001,274.151,272.15269,954
Jul 16, 20241,270.001,329.951,263.001,297.551,295.51711,879
Jul 15, 20241,319.001,321.801,257.001,259.801,257.82317,470
Jul 12, 20241,320.001,327.001,292.501,311.901,309.84225,101
Jul 11, 20241,348.351,355.101,290.001,300.601,298.56345,050
Jul 10, 20241,302.001,356.951,301.951,348.351,346.23386,313
Jul 9, 20241,304.251,306.051,291.301,295.301,293.27626,412
Jul 8, 20241,344.451,350.001,295.001,298.251,296.21296,024
Jul 5, 20241,380.101,384.951,334.001,344.451,342.34267,605
Jul 4, 20241,427.001,429.001,374.251,384.601,382.43865,935
Jul 3, 20241,379.851,396.001,359.851,368.101,365.9585,858
Jul 2, 20241,360.001,405.851,359.551,367.751,365.60444,086
Jul 1, 20241,358.751,369.201,338.351,352.401,350.28156,382
Jun 28, 20241,374.001,388.801,341.001,348.401,346.28248,783
Jun 27, 20241,359.351,378.401,331.401,349.101,346.98335,354
Jun 26, 20241,378.101,386.001,355.001,359.351,357.22158,164
Jun 25, 20241,445.001,453.101,357.351,390.701,388.52455,024
Jun 24, 20241,345.001,451.951,329.001,420.651,418.42690,253
Jun 21, 20241,343.701,375.051,338.151,359.151,357.02222,592
Jun 20, 20241,346.001,379.701,325.051,340.551,338.45550,813
Jun 19, 20241,367.951,371.601,313.901,317.951,315.88479,486
Jun 18, 20241,367.001,387.451,342.451,369.351,367.201,075,905
Jun 14, 20241,368.801,437.001,348.001,356.351,354.22734,758
Jun 13, 20241,362.901,387.001,345.901,362.751,360.61499,469
Jun 12, 20241,402.151,411.851,338.151,343.601,341.49619,643
Jun 11, 20241,395.751,431.001,380.101,399.401,397.20497,237
Jun 10, 20241,395.201,440.001,375.001,379.901,377.74385,634
Jun 7, 20241,314.901,432.601,300.201,389.351,387.17852,029
Jun 6, 20241,227.451,358.001,225.001,317.601,315.531,189,641
Jun 5, 20241,269.001,270.001,161.351,209.551,207.65370,914
Jun 4, 20241,364.001,364.001,202.951,228.551,226.62627,869
Jun 3, 20241,350.001,386.901,320.001,370.101,367.95547,786
May 31, 20241,235.451,303.001,233.101,283.601,281.59773,169
May 30, 20241,245.801,249.901,212.201,235.451,233.51455,828
May 29, 20241,299.051,331.451,229.001,243.751,241.802,806,217
May 28, 20241,286.951,288.201,215.001,225.301,223.38377,816
May 27, 20241,266.801,293.901,266.551,276.851,274.85373,001
May 24, 20241,270.001,300.001,247.751,264.701,262.72598,466
May 23, 20241,199.501,284.451,195.801,264.551,262.571,117,545
May 22, 20241,200.051,202.301,172.701,193.801,191.93651,119
May 21, 20241,182.701,268.951,175.501,205.801,203.911,008,622
May 17, 20241,094.051,200.001,089.051,190.451,188.58998,114
May 16, 20241,092.851,112.551,067.451,101.951,100.22614,737
May 15, 20241,008.901,098.001,008.901,081.151,079.45959,935
May 14, 20241,013.901,025.95990.001,002.051,000.48157,175
May 13, 20241,038.001,043.801,003.101,013.201,011.61156,058
May 10, 20241,059.401,073.151,024.001,037.951,036.32285,186
May 9, 20241,109.901,124.801,045.651,052.201,050.55123,178
May 8, 20241,091.601,119.001,072.601,108.501,106.76180,121
May 7, 20241,122.701,153.901,076.001,093.901,092.181,295,429
May 6, 20241,022.001,126.001,011.101,110.051,108.312,107,806

Related Tickers

AJMERA.NS Ajmera Realty & Infra India Limited
765.25
-7.27%
 
AGIIL.NS AGI Infra Limited
863.65
+0.93%
 
ANANTRAJ.BO Anant Raj Limited
442.95
-3.88%
 
SOBHA.NS Sobha Limited
1,263.00
-4.55%
 
GODREJPROP.NS Godrej Properties Limited
2,092.80
-5.70%
 
LODHA.NS Macrotech Developers Limited
1,294.20
-2.95%
 
OBEROIRLTY.NS Oberoi Realty Limited
1,560.00
-4.01%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.