NSE - Free Realtime Quote
INR
Brigade Enterprises Limited (BRIGADE.NS)
538.40
+11.30
(+2.15%)
As of 9:56:48 AM 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
524.50
547.95
524.50
536.00
536.00
83,959
Oct 30, 2026
525.10
534.40
515.05
527.10
527.10
485,088
Oct 29, 2026
539.55
540.05
528.45
532.00
532.00
154,492
Oct 28, 2026
547.40
547.80
534.25
538.35
538.35
225,966
Oct 27, 2026
545.15
572.50
539.30
552.10
552.10
494,696
Oct 26, 2026
544.25
554.40
536.65
545.15
545.15
100,593
Oct 23, 2026
556.00
557.10
532.75
547.60
547.60
202,544
Oct 22, 2026
563.00
570.40
555.00
557.10
557.10
80,547
Oct 21, 2026
565.95
572.20
549.40
570.20
570.20
176,784
Oct 19, 2026
575.00
584.30
566.35
571.15
571.15
108,944
Oct 16, 2026
584.00
586.00
571.75
575.15
575.15
111,501
Oct 15, 2026
581.00
636.05
577.75
581.45
581.45
790,060
Oct 14, 2026
582.60
592.45
577.50
584.85
584.85
146,549
Oct 13, 2026
581.00
598.95
576.10
582.60
582.60
399,656
Oct 12, 2026
547.90
583.00
547.85
578.00
578.00
684,061
Oct 9, 2026
550.00
552.85
543.85
548.80
548.80
160,130
Oct 8, 2026
554.20
558.20
540.20
547.20
547.20
303,610
Oct 7, 2026
572.00
573.80
552.45
554.20
554.20
160,210
Oct 6, 2026
573.90
579.95
565.00
569.10
569.10
151,551
Oct 5, 2026
571.00
583.40
561.10
571.60
571.60
324,478
Oct 1, 2026
573.75
575.75
552.10
569.55
569.55
310,825
Sep 30, 2026
559.10
586.85
559.10
575.25
575.25
566,667
Sep 29, 2026
579.05
584.85
557.55
563.05
563.05
326,005
Sep 28, 2026
600.00
600.85
580.35
583.90
583.90
174,680
Sep 25, 2026
606.20
610.00
595.40
597.90
597.90
242,813
Sep 24, 2026
616.00
616.00
598.80
606.20
606.20
181,473
Sep 23, 2026
616.55
624.90
614.15
616.45
616.45
175,436
Sep 22, 2026
608.90
624.00
605.45
616.55
616.55
276,171
Sep 21, 2026
621.00
630.15
605.80
608.75
608.75
204,755
Sep 18, 2026
621.00
629.30
616.25
621.70
621.70
666,470
Sep 17, 2026
627.00
636.80
618.60
620.90
620.90
260,372
Sep 16, 2026
612.00
630.15
598.60
626.85
626.85
264,994
Sep 15, 2026
642.05
648.95
610.00
612.25
612.25
201,825
Sep 11, 2026
648.80
650.40
628.20
638.65
638.65
380,544
Sep 10, 2026
660.60
665.75
649.40
651.15
651.15
181,772
Sep 9, 2026
687.00
689.30
656.30
662.90
662.90
347,995
Sep 8, 2026
675.80
689.95
669.00
687.00
687.00
319,215
Sep 7, 2026
700.00
704.85
672.90
679.05
679.05
867,916
Sep 4, 2026
714.00
735.00
685.80
696.10
696.10
1,980,508
Sep 3, 2026
646.45
733.00
642.70
712.30
712.30
5,390,980
Sep 2, 2026
639.70
658.00
622.60
640.00
640.00
258,628
Sep 1, 2026
659.90
663.10
634.70
645.10
645.10
284,854
Aug 31, 2026
640.00
658.75
632.05
655.85
655.85
345,067
Aug 28, 2026
657.10
657.75
640.40
642.25
642.25
249,374
Aug 27, 2026
655.15
660.25
648.00
656.75
656.75
234,455
Aug 26, 2026
663.50
665.05
646.75
655.10
655.10
462,198
Aug 25, 2026
659.40
671.00
643.30
660.90
660.90
804,919
Aug 24, 2026
639.00
663.70
629.05
654.10
654.10
1,256,244
Aug 21, 2026
625.75
642.50
619.15
639.30
639.30
1,199,270
Aug 20, 2026
590.00
629.45
588.85
625.75
625.75
1,512,316
Aug 19, 2026
589.05
594.05
582.15
587.70
587.70
228,030
Aug 18, 2026
598.90
600.00
585.00
588.90
588.90
358,457
Aug 17, 2026
590.35
600.75
576.00
593.70
593.70
527,798
Aug 14, 2026
593.00
605.90
585.10
591.55
591.55
448,246
Aug 13, 2026
597.15
597.15
582.80
589.65
589.65
184,828
Aug 12, 2026
605.50
607.65
585.45
592.95
592.95
308,751
Aug 11, 2026
611.05
619.45
601.35
605.10
605.10
551,988
Aug 10, 2026
581.95
613.75
580.80
607.70
607.70
1,730,213
Aug 7, 2026
568.80
585.80
568.35
581.95
581.95
449,734
Aug 6, 2026
570.95
579.25
564.10
571.95
571.95
196,857
Aug 5, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
583.10
588.45
567.60
570.30
570.30
167,388
Aug 4, 2026
581.55
585.95
575.30
580.20
578.20
290,721
Aug 3, 2026
581.95
587.55
575.00
583.65
581.64
430,693
Jul 31, 2026
565.55
582.00
565.00
580.20
578.20
678,597
Jul 30, 2026
567.40
570.00
561.20
565.10
563.15
260,406
Jul 29, 2026
562.30
565.90
557.15
564.25
562.30
213,417
Jul 28, 2026
546.00
562.75
543.45
560.20
558.27
604,649
Jul 27, 2026
528.00
545.50
526.15
543.45
541.58
410,222
Jul 24, 2026
521.00
528.55
515.60
525.45
523.64
221,965
Jul 23, 2026
539.80
542.85
525.20
526.80
524.98
318,958
Jul 22, 2026
565.85
567.70
542.00
545.20
543.32
263,178
Jul 21, 2026
561.90
572.00
558.05
568.20
566.24
237,234
Jul 20, 2026
567.20
567.80
553.10
563.80
561.86
285,807
Jul 17, 2026
555.00
568.00
544.00
566.65
564.70
444,778
Jul 16, 2026
571.00
571.00
552.70
554.85
552.94
256,037
Jul 15, 2026
556.30
566.50
556.30
560.80
558.87
335,715
Jul 14, 2026
564.05
576.00
555.20
556.25
554.33
385,871
Jul 13, 2026
570.00
575.40
564.00
569.70
567.74
718,680
Jul 10, 2026
537.80
578.00
529.60
574.60
572.62
2,703,568
Jul 9, 2026
502.75
537.15
500.00
534.00
532.16
2,343,245
Jul 8, 2026
516.30
524.80
496.75
502.75
501.02
954,369
Jul 7, 2026
535.00
540.05
513.25
516.40
514.62
1,370,117
Jul 6, 2026
518.95
545.50
508.80
537.35
535.50
3,071,796
Jul 3, 2026
504.90
519.45
499.90
513.85
512.08
1,141,899
Jul 2, 2026
506.90
508.40
498.25
501.25
499.52
416,270
Jul 1, 2026
500.00
506.00
496.35
502.70
500.97
602,614
Jun 30, 2026
501.20
503.70
493.05
500.65
498.92
548,036
Jun 29, 2026
526.00
527.95
498.00
501.90
500.17
866,444
Jun 25, 2026
544.00
545.60
518.80
525.20
523.39
916,724
Jun 24, 2026
524.00
553.65
519.00
543.55
541.68
830,543
Jun 23, 2026
534.00
537.00
520.00
523.60
521.80
633,342
Jun 22, 2026
545.45
550.00
532.25
535.40
533.55
716,014
Jun 19, 2026
550.60
550.60
540.10
545.45
543.57
528,183
Jun 18, 2026
565.00
566.05
550.15
554.60
552.69
1,096,632
Jun 17, 2026
4:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
559.70
595.95
555.05
565.85
563.90
7,407,008
Jun 16, 2026
517.84
543.53
514.61
540.19
538.33
1,533,218
Jun 15, 2026
516.75
522.75
506.92
513.08
511.31
556,153
Jun 12, 2026
495.00
511.42
490.91
508.95
507.20
436,759
Jun 11, 2026
483.00
489.34
482.74
486.34
484.66
161,721
Jun 10, 2026
487.13
495.00
484.54
486.15
484.47
182,801
Jun 9, 2026
486.45
490.95
481.20
487.13
485.45
274,939
Jun 8, 2026
480.00
486.56
477.45
482.36
480.70
147,147
Jun 5, 2026
485.77
491.63
480.60
488.55
486.87
473,234
Jun 4, 2026
489.04
490.65
480.83
487.01
485.33
434,259
Jun 3, 2026
490.31
492.00
480.56
490.65
488.96
375,619
Jun 2, 2026
492.83
495.00
485.25
487.88
486.19
301,133
Jun 1, 2026
489.83
496.61
486.00
495.00
493.29
283,837
May 29, 2026
496.20
500.70
484.46
489.26
487.58
630,374
May 27, 2026
504.11
504.67
489.94
494.81
493.11
446,922
May 26, 2026
506.40
510.75
498.98
504.34
502.60
213,257
May 25, 2026
506.21
512.85
501.00
502.16
500.43
198,745
May 22, 2026
505.50
506.17
488.25
504.11
502.37
514,630
May 21, 2026
512.51
514.80
499.05
501.38
499.65
253,294
May 20, 2026
491.25
514.46
480.08
509.81
508.06
520,487
May 19, 2026
498.71
500.25
492.75
496.05
494.34
356,883
May 18, 2026
514.99
514.99
493.42
497.59
495.87
346,453
May 15, 2026
525.53
527.55
513.75
516.19
514.41
101,237
May 14, 2026
522.04
527.81
509.25
525.53
523.71
201,310
May 13, 2026
538.50
547.28
516.00
521.21
519.42
464,079
May 12, 2026
562.13
562.13
536.70
539.10
537.24
541,526
May 11, 2026
571.95
571.95
555.15
562.24
560.30
624,294
May 8, 2026
579.86
582.75
567.19
568.69
566.73
389,035
May 7, 2026
594.38
598.50
575.51
579.86
577.86
1,005,539
May 6, 2026
603.19
612.00
596.25
606.71
604.62
502,379
May 5, 2026
595.50
607.35
581.36
593.85
591.80
361,063
May 4, 2026
598.50
605.85
591.83
593.63
591.58
358,954
Apr 30, 2026
601.65
605.63
586.50
592.50
590.46
296,217
Apr 29, 2026
603.49
606.34
595.76
598.13
596.06
215,175
Apr 28, 2026
593.55
610.50
591.26
600.49
598.42
508,901
Apr 27, 2026
582.90
597.75
582.90
590.06
588.03
127,133
Apr 24, 2026
588.75
589.88
573.08
581.63
579.62
173,438
Apr 23, 2026
597.90
598.50
582.83
588.71
586.68
217,263
Apr 22, 2026
598.05
602.66
590.40
594.45
592.40
317,155
Apr 21, 2026
584.40
599.10
582.71
592.72
590.68
415,875
Apr 20, 2026
570.94
585.00
559.50
581.78
579.77
536,043
Apr 17, 2026
557.06
577.09
553.69
571.69
569.72
1,093,575
Apr 16, 2026
587.66
590.59
549.30
553.88
551.97
2,847,067
Apr 15, 2026
569.96
570.97
552.15
554.25
552.34
2,072,234
Apr 13, 2026
527.59
564.15
519.75
558.97
557.05
660,695
Apr 10, 2026
528.45
546.64
528.45
542.40
540.53
809,383
Apr 9, 2026
541.09
541.09
523.50
525.79
523.98
835,575
Apr 8, 2026
540.00
551.25
527.40
538.54
536.68
1,320,105
Apr 7, 2026
519.75
527.21
511.50
518.63
516.84
281,329
Apr 6, 2026
516.00
521.10
505.09
518.14
516.35
272,274
Apr 2, 2026
492.90
520.80
484.31
515.66
513.88
522,757
Apr 1, 2026
504.75
506.96
489.75
504.45
502.71
617,175
Mar 30, 2026
508.01
508.01
483.75
488.06
486.38
2,422,741
Mar 27, 2026
506.25
564.71
504.00
518.36
516.58
31,157,379
Mar 25, 2026
490.46
506.48
487.65
503.14
501.40
451,983
Mar 24, 2026
485.55
487.50
472.73
484.05
482.38
299,101
Mar 23, 2026
482.92
482.92
450.75
476.02
474.38
274,523
Mar 20, 2026
494.21
499.50
480.04
482.92
481.26
280,861
Mar 19, 2026
507.04
507.04
480.45
493.95
492.25
228,379
Mar 18, 2026
486.94
521.21
486.94
514.61
512.84
494,177
Mar 17, 2026
486.00
490.46
478.31
486.94
485.26
515,538
Mar 16, 2026
487.50
494.66
474.86
488.06
486.38
306,255
Mar 13, 2026
489.98
496.09
484.99
490.27
488.58
253,543
Mar 12, 2026
498.49
510.00
487.69
498.75
497.03
322,299
Mar 11, 2026
510.00
517.39
501.79
504.00
502.26
342,862
Mar 10, 2026
500.85
505.69
489.86
503.59
501.85
203,597
Mar 9, 2026
487.50
503.25
481.46
497.25
495.54
289,463
Mar 6, 2026
499.50
508.95
496.31
499.16
497.44
548,753
Mar 5, 2026
494.25
507.04
493.95
503.21
501.48
389,369
Mar 4, 2026
501.11
503.40
486.79
491.92
490.23
490,442
Mar 2, 2026
510.00
522.34
501.11
508.95
507.20
723,687
Feb 27, 2026
541.88
546.30
513.75
520.54
518.74
1,619,898
Feb 26, 2026
538.58
548.92
535.61
537.11
535.26
154,031
Feb 25, 2026
549.75
551.59
528.75
535.76
533.92
467,689
Feb 24, 2026
558.45
564.94
545.44
547.39
545.50
265,223
Feb 23, 2026
555.64
566.25
554.59
561.26
559.33
255,039
Feb 20, 2026
555.08
556.84
548.70
555.49
553.57
240,193
Feb 19, 2026
555.97
558.00
552.08
555.08
553.16
661,189
Feb 18, 2026
557.25
558.30
549.08
555.19
553.27
678,546
Feb 17, 2026
558.90
564.38
555.00
556.99
555.07
274,057
Feb 16, 2026
567.00
570.00
557.78
560.85
558.92
647,622
Feb 13, 2026
590.33
594.41
567.75
572.21
570.24
311,481
Feb 12, 2026
600.75
600.83
585.67
597.41
595.35
214,777
Feb 11, 2026
600.00
604.91
595.54
601.84
599.76
98,281
Feb 10, 2026
608.47
608.78
593.47
601.80
599.73
312,129
Feb 9, 2026
575.92
608.63
575.92
605.47
603.39
468,434
Feb 6, 2026
574.58
584.66
566.21
572.29
570.31
425,758
Feb 5, 2026
590.63
590.96
572.25
578.59
576.59
576,325
Feb 4, 2026
586.50
599.92
575.63
596.47
594.42
273,634
Feb 3, 2026
566.92
589.88
565.42
586.58
584.55
951,934
Feb 2, 2026
551.29
562.05
538.46
554.10
552.19
646,081
Jan 30, 2026
549.15
567.86
541.20
564.19
562.24
670,538
Jan 29, 2026
557.85
557.85
538.31
550.84
548.94
553,030
Jan 28, 2026
549.75
560.51
546.08
551.51
549.61
345,246
Jan 27, 2026
573.15
574.24
550.01
553.39
551.48
1,353,998
Jan 23, 2026
585.38
590.70
563.33
570.11
568.15
1,873,829
Jan 22, 2026
579.97
587.25
577.13
584.85
582.83
943,201
Jan 21, 2026
585.00
595.13
575.25
577.95
575.96
1,185,498
Jan 20, 2026
605.25
608.96
586.88
594.04
591.99
586,989
Jan 19, 2026
622.31
623.85
599.55
605.25
603.16
1,503,110
Jan 16, 2026
633.08
634.80
621.45
627.97
625.81
504,835
Jan 15, 2026
631.80
631.80
631.80
631.80
629.62
-
Jan 14, 2026
638.25
645.00
629.33
631.80
629.62
596,530
Jan 13, 2026
652.50
654.86
636.00
641.96
639.75
534,425
Jan 12, 2026
641.29
659.81
628.88
654.19
651.93
452,822
Jan 9, 2026
648.75
651.71
634.24
644.14
641.92
407,286
Jan 8, 2026
661.50
671.81
648.79
651.53
649.28
320,059
Jan 7, 2026
668.44
678.30
660.83
665.17
662.88
539,319
Jan 6, 2026
676.54
677.63
664.95
668.55
666.25
475,739
Jan 5, 2026
668.25
678.75
662.51
676.95
674.62
354,682
Jan 2, 2026
673.46
675.00
660.90
667.84
665.54
243,251
Jan 1, 2026
664.46
675.00
656.85
672.49
670.17
107,297
Dec 31, 2025
655.95
666.26
653.21
663.75
661.46
140,962
Dec 30, 2025
658.50
658.50
647.85
652.65
650.40
125,363
Dec 29, 2025
666.00
666.00
652.54
659.10
656.83
122,303
Dec 26, 2025
659.06
663.00
652.54
660.04
657.76
107,787
Dec 24, 2025
656.96
664.20
653.63
659.63
657.35
123,306
Dec 23, 2025
656.21
661.09
650.25
659.59
657.31
213,421
Dec 22, 2025
652.50
658.58
646.95
655.31
653.05
173,137
Dec 19, 2025
655.88
655.88
644.29
650.21
647.97
174,399
Dec 18, 2025
643.50
660.45
632.33
657.11
654.85
263,555
Dec 17, 2025
645.75
646.84
638.92
645.00
642.78
137,949
Dec 16, 2025
658.50
658.50
642.38
643.99
641.77
356,601
Dec 15, 2025
664.54
667.05
649.99
663.30
661.01
319,097
Dec 12, 2025
659.59
665.92
653.17
664.54
662.25
171,137
Dec 11, 2025
655.91
661.99
648.75
653.55
651.30
175,469
Dec 10, 2025
645.38
664.31
642.49
656.66
654.40
428,997
Dec 9, 2025
645.00
645.94
628.88
641.96
639.75
1,386,766
Dec 8, 2025
662.36
664.69
634.91
645.49
643.26
800,806
Dec 5, 2025
671.25
681.60
657.08
662.36
660.08
394,487
Dec 4, 2025
660.94
672.38
657.08
668.66
666.36
142,697
Dec 3, 2025
667.39
669.30
658.91
664.20
661.91
114,101
Dec 2, 2025
677.63
679.42
663.11
667.39
665.09
159,557
Dec 1, 2025
677.96
680.85
666.00
674.10
671.78
385,283
Nov 28, 2025
673.95
676.20
666.45
671.33
669.01
159,233
Nov 27, 2025
693.53
696.38
670.50
673.88
671.55
438,741
Nov 26, 2025
677.03
686.17
668.25
683.70
681.34
233,594
Nov 25, 2025
648.75
681.67
648.75
674.40
672.08
1,431,983
Nov 24, 2025
674.92
675.38
638.03
652.28
650.03
779,027
Nov 21, 2025
692.47
692.55
673.20
674.03
671.70
220,435
Nov 20, 2025
700.50
700.50
685.20
692.47
690.09
168,389
Nov 19, 2025
693.97
697.95
689.33
693.90
691.51
109,881
Nov 18, 2025
711.97
712.80
693.75
694.50
692.11
161,013
Nov 17, 2025
708.15
721.05
705.15
709.05
706.61
240,891
Nov 14, 2025
709.95
715.42
704.40
708.15
705.71
700,735
Nov 13, 2025
719.03
724.35
706.58
713.03
710.57
311,309
Nov 12, 2025
727.50
734.03
714.67
719.17
716.70
449,509
Nov 11, 2025
733.80
737.03
718.13
726.30
723.80
231,190
Nov 10, 2025
736.95
745.42
731.33
733.80
731.27
365,685
Nov 7, 2025
738.00
742.42
729.00
735.00
732.47
360,385
Nov 6, 2025
761.70
765.67
736.13
744.75
742.18
355,978
Nov 4, 2025
769.65
775.65
759.90
763.50
760.87
380,005
Nov 3, 2025
779.17
795.00
769.72
781.05
778.36
523,555
