BSE - Free Realtime Quote
INR
Brigade Enterprises Limited (BRIGADE.BO)
527.05
-0.35
(-0.07%)
As of 1:53:32 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
523.95
547.95
523.95
527.90
527.90
15,012
Oct 30, 2026
525.05
530.55
515.65
527.40
527.40
24,228
Oct 29, 2026
538.95
539.90
529.45
531.00
531.00
10,374
Oct 28, 2026
545.15
547.30
534.60
538.50
538.50
12,868
Oct 27, 2026
555.40
569.50
540.00
553.40
553.40
10,370
Oct 26, 2026
544.90
552.95
536.45
544.70
544.70
6,607
Oct 23, 2026
551.20
555.00
533.25
547.30
547.30
16,719
Oct 22, 2026
565.00
569.90
554.65
557.75
557.75
8,755
Oct 21, 2026
570.55
572.55
549.50
570.85
570.85
6,576
Oct 19, 2026
573.85
582.15
566.35
570.70
570.70
8,531
Oct 16, 2026
586.00
586.00
571.55
575.25
575.25
5,261
Oct 15, 2026
580.25
635.55
577.95
581.35
581.35
48,393
Oct 14, 2026
578.50
592.00
577.95
585.30
585.30
9,376
Oct 13, 2026
579.90
598.30
575.75
582.80
582.80
21,768
Oct 12, 2026
553.60
580.45
548.80
578.40
578.40
32,912
Oct 9, 2026
549.35
552.90
543.95
548.65
548.65
9,935
Oct 8, 2026
550.25
556.95
540.35
546.35
546.35
21,223
Oct 7, 2026
566.15
569.30
552.25
554.75
554.75
12,644
Oct 6, 2026
573.00
576.30
566.00
569.30
569.30
7,524
Oct 5, 2026
571.00
581.80
561.45
571.50
571.50
8,874
Oct 1, 2026
574.95
575.80
552.75
568.85
568.85
15,400
Sep 30, 2026
557.45
586.00
557.45
575.90
575.90
19,990
Sep 29, 2026
581.75
585.55
558.00
564.05
564.05
16,948
Sep 28, 2026
591.85
595.00
581.00
584.00
584.00
40,660
Sep 25, 2026
609.90
609.90
595.60
598.65
598.65
8,300
Sep 24, 2026
614.05
615.55
599.50
605.70
605.70
57,888
Sep 23, 2026
614.45
624.00
614.45
616.05
616.05
12,174
Sep 22, 2026
608.75
620.10
605.80
616.50
616.50
12,567
Sep 21, 2026
624.20
629.00
605.05
608.55
608.55
8,691
Sep 18, 2026
621.00
629.00
617.00
621.35
621.35
16,150
Sep 17, 2026
629.65
636.70
619.75
621.95
621.95
12,322
Sep 16, 2026
610.00
630.00
599.10
625.85
625.85
18,780
Sep 15, 2026
641.35
645.75
610.05
612.85
612.85
22,878
Sep 11, 2026
647.40
648.20
629.20
638.90
638.90
29,808
Sep 10, 2026
660.35
666.40
650.00
651.35
651.35
15,972
Sep 9, 2026
687.00
687.95
658.45
662.00
662.00
22,621
Sep 8, 2026
675.05
689.95
668.90
686.30
686.30
20,820
Sep 7, 2026
701.95
715.00
673.05
680.50
680.50
34,514
Sep 4, 2026
712.10
735.00
686.00
696.00
696.00
113,580
Sep 3, 2026
648.00
732.50
643.45
712.95
712.95
686,478
Sep 2, 2026
635.00
656.00
622.75
639.90
639.90
16,844
Sep 1, 2026
664.25
664.25
634.75
645.60
645.60
16,626
Aug 31, 2026
639.25
658.55
631.75
655.90
655.90
23,026
Aug 28, 2026
658.95
658.95
638.05
643.10
643.10
32,679
Aug 27, 2026
654.55
660.00
648.00
657.35
657.35
52,322
Aug 26, 2026
665.00
665.85
646.50
656.25
656.25
36,993
Aug 25, 2026
656.55
671.20
643.15
661.85
661.85
67,803
Aug 24, 2026
639.30
663.00
628.75
654.70
654.70
92,916
Aug 21, 2026
626.55
642.80
619.40
639.30
639.30
90,543
Aug 20, 2026
589.05
632.95
589.05
626.60
626.60
65,188
Aug 19, 2026
591.10
597.90
582.00
586.05
586.05
20,967
Aug 18, 2026
593.55
599.15
584.80
590.45
590.45
15,187
Aug 17, 2026
577.50
600.95
576.05
593.25
593.25
26,978
Aug 14, 2026
594.00
605.90
585.00
592.10
592.10
25,947
Aug 13, 2026
599.95
599.95
583.10
589.70
589.70
11,682
Aug 12, 2026
606.00
608.15
586.20
592.85
592.85
22,964
Aug 11, 2026
611.75
619.30
601.05
605.00
605.00
110,662
Aug 10, 2026
581.05
613.45
581.00
607.55
607.55
159,279
Aug 7, 2026
567.75
585.90
567.75
582.75
582.75
213,062
Aug 6, 2026
573.40
579.00
564.80
573.50
573.50
129,087
Aug 5, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
581.25
592.00
569.50
570.75
570.75
15,011
Aug 4, 2026
584.55
585.15
575.90
580.15
578.15
70,876
Aug 3, 2026
580.40
587.35
575.55
581.25
579.25
119,049
Jul 31, 2026
565.00
581.50
564.15
573.95
571.97
251,935
Jul 30, 2026
566.10
570.30
561.40
565.25
563.30
31,778
Jul 29, 2026
563.00
566.00
557.55
564.75
562.80
14,144
Jul 28, 2026
542.95
562.35
542.65
559.80
557.87
64,350
Jul 27, 2026
528.20
545.95
525.80
544.05
542.17
12,482
Jul 24, 2026
524.50
528.90
515.55
525.40
523.59
23,076
Jul 23, 2026
539.90
542.15
525.55
526.70
524.88
17,318
Jul 22, 2026
567.40
567.40
542.50
545.80
543.92
16,720
Jul 21, 2026
558.85
572.30
558.85
567.85
565.89
10,982
Jul 20, 2026
565.95
566.95
553.20
563.75
561.81
69,153
Jul 17, 2026
555.00
567.85
544.10
566.75
564.80
15,616
Jul 16, 2026
563.00
572.25
553.00
554.70
552.79
15,477
Jul 15, 2026
557.90
566.45
557.90
560.20
558.27
17,501
Jul 14, 2026
565.00
575.25
555.00
556.05
554.13
39,497
Jul 13, 2026
569.25
575.95
565.00
569.50
567.54
55,727
Jul 10, 2026
538.00
577.85
530.00
574.65
572.67
89,079
Jul 9, 2026
508.95
536.50
500.85
533.05
531.21
86,233
Jul 8, 2026
516.60
524.40
490.85
498.65
496.93
82,240
Jul 7, 2026
533.70
540.00
513.45
516.55
514.77
59,811
Jul 6, 2026
527.55
545.00
509.00
537.40
535.55
116,540
Jul 3, 2026
507.10
519.00
500.00
514.25
512.48
881,926
Jul 2, 2026
503.10
508.40
498.20
501.25
499.52
167,269
Jul 1, 2026
500.60
505.45
496.25
503.00
501.27
23,090
Jun 30, 2026
501.00
503.50
493.50
500.75
499.02
147,168
Jun 29, 2026
525.35
525.35
498.00
503.50
501.76
135,253
Jun 25, 2026
542.60
545.00
518.85
525.30
523.49
138,195
Jun 24, 2026
520.45
552.75
519.10
544.15
542.27
137,254
Jun 23, 2026
537.45
537.45
520.70
524.10
522.29
31,084
Jun 22, 2026
545.30
550.05
532.60
535.20
533.35
41,408
Jun 19, 2026
549.05
550.60
540.00
545.25
543.37
54,912
Jun 18, 2026
565.90
565.90
550.15
555.05
553.14
58,527
Jun 17, 2026
4:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
572.90
595.05
557.85
565.95
564.00
402,106
Jun 16, 2026
516.79
543.11
513.90
539.96
538.10
119,306
Jun 15, 2026
516.67
526.50
508.13
513.30
511.53
126,171
Jun 12, 2026
491.66
510.75
491.25
508.88
507.12
22,363
Jun 11, 2026
484.46
489.75
483.67
486.34
484.66
8,888
Jun 10, 2026
485.44
494.96
484.35
485.55
483.88
17,998
Jun 9, 2026
484.80
491.02
481.20
487.27
485.60
24,175
Jun 8, 2026
481.50
486.30
478.01
482.40
480.74
7,624
Jun 5, 2026
485.25
492.00
480.75
488.33
486.64
16,174
Jun 4, 2026
490.84
490.84
481.88
488.10
486.42
15,853
Jun 3, 2026
492.26
492.38
480.60
490.20
488.51
13,492
Jun 2, 2026
488.89
495.00
485.48
488.10
486.42
17,033
Jun 1, 2026
488.89
496.46
486.75
495.04
493.33
14,160
May 29, 2026
495.15
500.81
484.50
488.89
487.20
13,760
May 27, 2026
504.00
504.90
489.79
494.89
493.18
15,125
May 26, 2026
502.61
510.49
499.50
504.30
502.56
19,592
May 25, 2026
505.01
512.96
501.08
502.35
500.62
17,132
May 22, 2026
501.75
505.35
488.70
504.75
503.01
21,253
May 21, 2026
510.08
516.00
499.50
501.75
500.02
67,078
May 20, 2026
488.74
514.72
480.19
506.70
504.95
158,974
May 19, 2026
496.39
500.14
491.96
496.80
495.09
123,657
May 18, 2026
513.30
513.34
493.58
497.66
495.95
26,957
May 15, 2026
525.53
527.25
514.50
516.38
514.59
3,453
May 14, 2026
521.51
527.25
509.25
525.26
523.45
19,125
May 13, 2026
533.89
540.56
516.04
521.51
519.71
29,846
May 12, 2026
556.09
562.88
537.41
539.17
537.32
57,125
May 11, 2026
579.83
579.83
555.41
562.65
560.71
13,872
May 8, 2026
577.91
583.13
567.75
568.65
566.69
129,578
May 7, 2026
592.54
598.99
576.45
580.88
578.87
69,354
May 6, 2026
604.54
611.47
596.74
609.00
606.90
34,333
May 5, 2026
593.29
598.91
581.51
593.89
591.84
22,031
May 4, 2026
604.54
605.17
592.39
594.00
591.95
17,022
Apr 30, 2026
601.50
605.03
586.16
592.39
590.35
10,969
Apr 29, 2026
600.53
604.54
596.03
597.56
595.50
13,325
Apr 28, 2026
595.39
609.64
593.81
601.99
599.91
20,066
Apr 27, 2026
580.09
595.50
580.09
589.61
587.58
15,576
Apr 24, 2026
587.96
587.96
573.08
582.19
580.18
17,340
Apr 23, 2026
596.21
598.76
582.75
588.79
586.76
17,601
Apr 22, 2026
593.85
601.16
590.81
594.53
592.48
23,830
Apr 21, 2026
584.89
598.50
583.20
592.76
590.72
28,705
Apr 20, 2026
581.78
583.35
559.42
582.08
580.07
20,905
Apr 17, 2026
552.71
576.75
552.71
570.60
568.63
66,713
Apr 16, 2026
588.71
588.75
550.50
554.03
552.12
115,451
Apr 15, 2026
560.44
569.81
551.70
554.29
552.38
55,643
Apr 13, 2026
532.50
563.59
519.41
559.39
557.46
16,285
Apr 10, 2026
535.31
546.00
529.24
542.06
540.19
19,657
Apr 9, 2026
538.65
538.69
523.50
526.28
524.46
8,128
Apr 8, 2026
541.35
551.59
525.79
538.24
536.38
404,339
Apr 7, 2026
526.42
527.29
511.54
518.10
516.31
13,980
Apr 6, 2026
515.25
521.25
504.90
517.54
515.75
31,493
Apr 2, 2026
496.50
521.17
484.35
516.19
514.41
41,841
Apr 1, 2026
496.84
506.48
489.60
504.11
502.37
63,499
Mar 30, 2026
513.56
513.56
483.75
488.14
486.45
133,817
Mar 27, 2026
512.36
570.00
476.63
516.71
514.93
2,973,858
Mar 25, 2026
490.73
506.25
488.51
503.02
501.29
27,054
Mar 24, 2026
476.77
487.76
472.46
484.80
483.13
27,791
Mar 23, 2026
483.60
483.60
461.25
476.40
474.76
11,736
Mar 20, 2026
490.05
499.50
479.63
482.70
481.04
14,218
Mar 19, 2026
509.89
509.89
492.00
494.10
492.40
18,560
Mar 18, 2026
486.75
520.35
486.75
514.61
512.84
34,239
Mar 17, 2026
478.61
491.25
478.46
487.20
485.52
11,417
Mar 16, 2026
487.50
494.66
476.21
490.05
488.36
26,238
Mar 13, 2026
490.50
493.50
486.15
489.98
488.29
11,634
Mar 12, 2026
501.79
509.36
487.24
498.64
496.92
21,879
Mar 11, 2026
511.73
517.05
501.08
504.34
502.60
28,199
Mar 10, 2026
497.89
505.65
490.35
503.77
502.04
9,473
Mar 9, 2026
487.27
509.21
478.80
496.58
494.86
19,922
Mar 6, 2026
498.71
508.99
495.45
499.46
497.74
16,284
Mar 5, 2026
501.98
508.39
493.88
502.84
501.10
33,499
Mar 4, 2026
495.52
503.17
487.24
491.96
490.27
76,163
Mar 2, 2026
511.20
522.08
501.00
509.36
507.61
38,215
Feb 27, 2026
549.19
549.19
513.83
519.08
517.29
60,875
Feb 26, 2026
535.95
548.06
535.84
536.92
535.07
5,954
Feb 25, 2026
547.99
548.78
528.56
535.84
533.99
299,679
Feb 24, 2026
561.94
563.06
545.70
547.31
545.43
19,132
Feb 23, 2026
555.30
567.00
555.30
561.94
560.00
23,617
Feb 20, 2026
554.78
556.84
549.04
555.26
553.35
11,172
Feb 19, 2026
555.45
558.08
551.74
554.70
552.79
25,071
Feb 18, 2026
557.10
557.63
549.30
555.41
553.50
17,072
Feb 17, 2026
560.66
564.38
555.00
557.06
555.14
24,477
Feb 16, 2026
567.15
567.60
558.00
560.66
558.73
29,179
Feb 13, 2026
596.14
596.70
570.00
572.70
570.73
18,253
Feb 12, 2026
599.89
599.89
586.46
596.96
594.90
5,082
Feb 11, 2026
599.70
604.50
595.50
601.58
599.50
2,701
Feb 10, 2026
606.67
607.42
593.47
601.16
599.09
13,084
Feb 9, 2026
571.91
608.29
571.91
605.89
603.80
13,134
Feb 6, 2026
577.54
584.44
566.25
571.20
569.23
546,677
Feb 5, 2026
586.31
588.71
572.25
578.33
576.33
7,654
Feb 4, 2026
585.79
599.33
576.00
595.84
593.78
6,794
Feb 3, 2026
564.75
589.72
564.75
585.38
583.36
34,294
Feb 2, 2026
554.29
560.59
538.42
555.38
553.46
12,929
Jan 30, 2026
549.97
583.46
533.10
564.04
562.09
87,323
Jan 29, 2026
568.09
568.09
537.97
549.97
548.08
25,757
Jan 28, 2026
548.25
560.40
546.75
551.89
549.98
544,147
Jan 27, 2026
571.76
572.29
550.05
553.28
551.37
210,101
Jan 23, 2026
585.45
587.78
564.00
570.64
568.67
67,941
Jan 22, 2026
570.04
586.80
570.04
585.38
583.36
27,850
Jan 21, 2026
586.69
594.45
575.89
578.29
576.29
100,394
Jan 20, 2026
604.61
608.06
586.58
592.65
590.61
473,081
Jan 19, 2026
626.33
626.33
599.92
605.33
603.24
1,005,377
Jan 16, 2026
625.58
634.80
621.04
628.28
626.11
16,072
Jan 15, 2026
631.91
631.91
631.91
631.91
629.73
-
Jan 14, 2026
633.71
645.49
629.92
631.91
629.73
8,758
Jan 13, 2026
659.92
659.92
636.00
642.41
640.20
8,189
Jan 12, 2026
642.75
659.81
629.70
653.96
651.71
19,001
Jan 9, 2026
645.75
650.66
634.50
643.91
641.69
6,296
Jan 8, 2026
659.29
671.74
648.53
650.89
648.64
16,696
Jan 7, 2026
674.81
678.22
660.26
665.36
663.07
227,403
Jan 6, 2026
679.91
679.91
665.63
668.44
666.13
5,200
Jan 5, 2026
658.20
678.75
658.20
676.46
674.13
25,338
Jan 2, 2026
672.49
676.54
661.05
668.17
665.87
48,665
Jan 1, 2026
662.25
673.50
657.64
672.30
669.98
6,477
Dec 31, 2025
655.54
666.15
652.80
663.30
661.01
9,093
Dec 30, 2025
655.54
657.71
648.45
652.76
650.51
4,357
Dec 29, 2025
667.46
667.46
652.50
658.28
656.01
14,322
Dec 26, 2025
658.28
665.96
653.25
660.53
658.25
5,558
Dec 24, 2025
656.96
663.83
653.10
658.24
655.97
153,971
Dec 23, 2025
656.66
660.67
650.47
659.10
656.83
6,501
Dec 22, 2025
651.79
657.97
648.08
655.24
652.98
236,521
Dec 19, 2025
656.17
656.17
644.25
649.80
647.56
6,353
Dec 18, 2025
644.25
660.00
631.84
656.14
653.88
11,094
Dec 17, 2025
645.67
648.04
638.96
644.33
642.10
63,261
Dec 16, 2025
654.11
661.39
642.41
643.65
641.43
147,453
Dec 15, 2025
664.54
670.46
649.54
663.64
661.35
10,978
Dec 12, 2025
664.84
666.19
652.50
664.54
662.25
10,377
Dec 11, 2025
654.38
667.50
648.79
652.46
650.21
7,821
Dec 10, 2025
642.94
664.24
642.94
658.54
656.27
14,954
Dec 9, 2025
650.47
650.47
628.88
641.96
639.75
30,194
Dec 8, 2025
667.42
667.42
635.51
644.59
642.37
81,061
Dec 5, 2025
669.79
680.96
659.21
661.50
659.22
831,045
Dec 4, 2025
663.30
685.50
657.86
671.17
668.86
6,557
Dec 3, 2025
667.35
668.29
659.51
664.35
662.06
5,454
Dec 2, 2025
686.21
686.21
663.64
667.35
665.05
8,281
Dec 1, 2025
686.21
686.21
666.45
672.90
670.58
15,592
Nov 28, 2025
672.04
675.00
666.90
671.59
669.27
6,040
Nov 27, 2025
719.96
719.96
670.58
673.76
671.44
10,200
Nov 26, 2025
676.16
685.61
668.89
683.21
680.86
4,977
Nov 25, 2025
649.46
681.97
649.46
672.75
670.43
49,623
Nov 24, 2025
674.25
674.40
636.83
645.86
643.64
296,051
Nov 21, 2025
689.92
697.42
672.83
674.06
671.74
7,285
Nov 20, 2025
706.39
706.39
687.00
692.92
690.54
7,136
Nov 19, 2025
694.50
697.54
689.33
693.26
690.87
4,054
Nov 18, 2025
716.81
716.81
692.96
693.97
691.58
9,750
Nov 17, 2025
707.33
719.59
705.64
709.58
707.13
3,909
Nov 14, 2025
709.09
715.24
704.36
707.96
705.52
10,562
Nov 13, 2025
716.55
724.39
706.50
713.25
710.79
35,862
Nov 12, 2025
729.00
732.49
715.61
719.17
716.70
5,176
Nov 11, 2025
732.75
737.10
717.97
725.51
723.01
5,928
Nov 10, 2025
728.70
745.01
728.70
732.79
730.26
7,768
Nov 7, 2025
737.25
741.00
729.08
733.69
731.16
23,434
Nov 6, 2025
755.81
765.00
736.50
744.86
742.29
14,597
Nov 4, 2025
777.64
777.64
759.79
764.70
762.06
16,241
Nov 3, 2025
779.29
794.40
769.35
781.61
778.92
24,639
