Brigade Enterprises

BRIG
🏛️ india →
895.85
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 896.65 908.20 889.90 898.50 0.0M
2023-12-28 894.65 901.20 877.25 898.55 0.0M
2023-12-27 861.35 913.10 855.50 884.70 0.0M
2023-12-26 880.80 880.80 847.35 859.15 0.0M
2023-12-22 880.90 888.00 863.10 867.00 0.0M
2023-12-21 859.80 888.30 839.75 865.35 0.0M
2023-12-20 846.15 874.50 846.15 863.25 0.0M
2023-12-19 855.75 872.45 855.75 860.00 0.0M
2023-12-18 860.00 873.65 840.70 856.40 0.0M
2023-12-15 841.40 916.55 838.85 854.05 0.1M
2023-12-14 817.10 857.75 815.45 852.45 0.0M
2023-12-13 805.30 820.00 792.95 811.75 0.0M
2023-12-12 836.70 836.70 802.00 805.65 0.0M
2023-12-11 826.20 831.05 819.55 824.90 0.0M
2023-12-08 853.10 853.10 814.35 822.55 0.0M
2023-12-07 861.90 861.95 831.10 838.35 0.0M
2023-12-06 869.95 869.95 843.00 847.30 0.0M
2023-12-05 857.15 891.65 852.75 871.55 0.0M
2023-12-04 889.65 889.65 838.00 844.70 0.0M
2023-12-01 824.95 933.55 814.95 837.95 0.0M
2023-11-30 781.95 824.25 771.30 816.20 0.0M
2023-11-29 779.95 785.00 763.30 778.85 0.0M
2023-11-28 743.60 778.60 743.60 773.45 0.0M
2023-11-24 750.60 754.00 734.60 737.05 0.0M
2023-11-23 742.85 751.00 738.10 749.90 0.0M
2023-11-22 750.20 750.20 726.95 737.50 0.0M
2023-11-21 735.05 754.00 733.00 747.95 0.0M
2023-11-20 749.65 749.65 727.80 732.60 0.0M
2023-11-17 735.85 762.70 726.30 738.25 0.0M
2023-11-16 734.95 735.70 711.00 714.00 0.0M
2023-11-15 705.05 737.90 705.00 735.35 0.0M
2023-11-13 718.85 718.85 694.45 702.75 0.0M
2023-11-12 710.60 715.70 704.00 707.80 0.0M
2023-11-10 700.35 720.95 696.30 700.60 0.0M
2023-11-09 710.00 749.85 684.30 696.70 0.1M
2023-11-08 665.10 709.85 665.10 693.95 0.0M
2023-11-07 692.95 692.95 665.05 668.70 0.0M
2023-11-06 677.10 718.70 673.80 680.30 0.1M
2023-11-03 632.95 674.85 632.95 668.75 0.0M
2023-11-02 611.05 632.00 611.05 626.90 0.0M
2023-11-01 624.95 630.65 613.00 621.05 0.0M
2023-10-31 616.00 625.00 612.30 615.00 0.0M
2023-10-30 611.65 622.30 609.55 618.40 0.0M
2023-10-27 601.00 624.30 597.20 618.55 0.0M
2023-10-26 593.05 602.50 581.25 599.60 0.0M
2023-10-25 601.70 611.70 594.85 601.80 0.0M
2023-10-23 621.00 621.00 593.75 600.75 0.0M
2023-10-20 617.35 617.35 605.40 611.25 0.0M
2023-10-19 618.70 627.55 608.05 614.00 0.0M
2023-10-18 618.05 634.00 613.85 626.85 0.0M
2023-10-17 620.00 628.00 611.05 621.30 0.0M
2023-10-16 620.00 626.75 608.45 611.05 0.0M
2023-10-13 605.00 623.00 599.10 620.95 0.0M
2023-10-12 606.05 615.05 604.50 611.25 0.0M
2023-10-11 616.00 616.00 605.00 611.05 0.0M
2023-10-10 602.00 627.95 599.30 608.00 0.0M
2023-10-09 590.05 618.95 581.70 601.40 0.0M
2023-10-06 586.45 595.20 581.05 593.10 0.0M
2023-10-05 572.00 584.50 572.00 580.55 0.0M
2023-10-04 591.00 591.00 572.60 577.45 0.0M
2023-10-03 569.85 585.00 568.20 581.05 0.0M
2023-09-29 573.80 582.30 565.50 569.85 0.0M
2023-09-28 580.00 587.80 567.35 572.85 0.0M
2023-09-27 595.00 595.35 583.30 584.55 0.0M
2023-09-26 591.60 596.60 584.20 589.50 0.0M
2023-09-25 572.10 592.80 572.10 589.60 0.0M
2023-09-22 577.50 581.80 572.65 576.15 0.0M
2023-09-21 585.85 592.95 575.30 577.55 0.0M
2023-09-20 605.90 613.15 583.90 585.80 0.0M
2023-09-18 631.95 632.00 605.10 609.05 0.0M
2023-09-15 617.65 621.30 608.40 618.45 0.0M
2023-09-14 621.00 623.55 613.25 617.60 0.0M
2023-09-13 597.90 620.90 596.50 616.45 0.0M
2023-09-12 621.50 636.40 593.50 606.00 0.0M
2023-09-11 630.05 645.10 630.05 634.15 0.0M
2023-09-08 628.55 642.00 628.55 636.00 0.0M
2023-09-07 635.95 640.00 628.25 635.20 0.0M
2023-09-06 633.00 649.90 620.95 623.90 0.0M
2023-09-05 631.70 637.40 626.50 633.05 0.0M
2023-09-04 610.00 642.10 610.00 631.65 0.0M
2023-09-01 584.05 599.85 584.05 594.95 0.0M
2023-08-31 594.55 596.60 583.25 591.15 0.0M
2023-08-30 590.15 600.05 589.65 595.70 0.0M
2023-08-29 586.95 598.00 581.70 594.75 0.0M
2023-08-28 582.00 596.85 582.00 583.30 0.0M
2023-08-25 584.00 589.10 577.50 587.75 0.0M
2023-08-24 595.95 600.00 577.00 583.35 0.0M
2023-08-23 589.30 599.00 586.10 595.90 0.0M
2023-08-22 606.10 610.35 584.00 589.30 0.0M
2023-08-21 574.05 595.30 574.05 592.75 0.0M
2023-08-18 578.50 591.40 578.50 582.90 0.0M
2023-08-17 575.35 585.80 568.90 584.10 0.0M
2023-08-16 589.80 589.80 573.90 578.85 0.0M
2023-08-14 603.05 603.05 573.50 589.95 0.0M
2023-08-11 594.55 596.70 582.45 594.00 0.0M
2023-08-10 563.05 609.85 563.05 594.35 0.0M
2023-08-09 562.15 572.00 551.00 566.60 0.0M
2023-08-08 597.30 597.30 583.40 587.70 0.0M
2023-08-07 596.05 600.30 573.85 589.15 0.0M
2023-08-04 584.00 603.00 575.50 595.70 0.0M
2023-08-03 568.70 587.90 566.30 583.30 0.0M
2023-08-02 588.65 592.40 570.30 573.90 0.0M
2023-08-01 591.55 595.20 583.10 586.55 0.0M
2023-07-31 581.60 594.00 580.15 591.85 0.0M
2023-07-28 580.50 586.60 577.95 581.60 0.0M
2023-07-27 573.10 583.20 563.70 577.95 0.0M
2023-07-26 564.00 572.35 563.60 571.00 0.0M
2023-07-25 564.25 576.75 560.00 563.10 0.0M
2023-07-24 575.05 576.10 566.55 571.00 0.0M
2023-07-21 578.00 578.00 566.65 573.00 0.0M
2023-07-20 595.20 595.20 575.05 577.50 0.0M
2023-07-19 590.50 598.35 584.80 590.30 0.0M
2023-07-18 586.75 594.00 580.95 588.05 0.0M
2023-07-17 556.40 589.10 556.40 586.70 0.0M
2023-07-14 589.30 589.30 571.40 574.05 0.0M
2023-07-13 588.95 599.05 575.00 579.20 0.0M
2023-07-12 555.55 583.50 555.55 580.30 0.0M
2023-07-11 559.90 562.20 555.95 559.85 0.0M
2023-07-10 552.05 570.00 552.05 555.75 0.0M
2023-07-07 556.60 562.05 552.15 555.85 0.0M
2023-07-06 556.25 564.50 550.40 557.05 0.0M
2023-07-05 567.55 570.25 552.95 559.50 0.0M
2023-07-04 562.00 575.10 560.85 566.30 0.0M
2023-07-03 573.95 580.30 558.40 562.60 0.0M
2023-06-30 578.90 588.45 571.85 574.60 0.0M
2023-06-28 584.75 590.70 576.00 578.90 0.0M
2023-06-27 573.40 588.10 569.10 585.15 0.0M
2023-06-26 564.00 584.00 559.35 577.00 0.0M
2023-06-23 589.85 589.85 561.30 565.55 0.0M
2023-06-22 588.00 590.75 570.50 580.25 0.0M
2023-06-21 586.30 592.65 580.70 586.85 0.0M
2023-06-20 595.10 596.00 583.55 586.60 0.0M
2023-06-19 586.60 607.95 580.90 596.75 0.4M
2023-06-16 596.95 596.95 577.55 584.85 0.2M
2023-06-15 579.45 594.90 575.30 593.60 0.0M
2023-06-14 586.95 586.95 570.15 577.65 0.0M
2023-06-13 567.60 586.50 565.15 578.05 0.7M
2023-06-12 547.05 567.50 545.70 564.80 0.0M
2023-06-09 546.90 557.15 546.90 548.65 0.0M
2023-06-08 566.05 572.50 553.95 562.05 0.0M
2023-06-07 563.05 575.95 562.05 572.85 0.0M
2023-06-06 572.20 583.70 569.65 574.65 0.0M
2023-06-05 567.05 572.00 560.35 570.35 0.0M
2023-06-02 565.50 569.95 562.95 567.00 0.0M
2023-06-01 563.55 571.35 561.25 569.60 0.0M
2023-05-31 541.60 568.40 536.50 563.30 0.0M
2023-05-30 544.45 546.15 535.00 541.65 0.0M
2023-05-29 554.35 554.35 541.35 546.80 0.0M
2023-05-26 540.00 555.75 538.50 542.85 0.0M
2023-05-25 540.00 543.80 526.15 537.55 0.0M
2023-05-24 526.80 544.00 526.80 540.15 0.0M
2023-05-23 527.00 538.35 525.70 532.35 0.0M
2023-05-22 544.75 544.75 525.30 527.35 0.0M
2023-05-19 520.00 545.55 520.00 542.45 0.0M
2023-05-18 542.40 543.00 521.05 524.75 0.0M
2023-05-17 539.95 550.75 537.10 541.75 0.0M
2023-05-16 532.45 550.00 532.45 537.35 0.0M
2023-05-15 537.75 554.50 534.10 537.25 0.0M
2023-05-12 537.50 545.95 537.50 541.85 0.0M
2023-05-11 544.35 546.00 537.60 539.35 0.0M
2023-05-10 540.60 549.00 532.50 544.30 0.0M
2023-05-09 530.00 542.00 530.00 538.45 0.0M
2023-05-08 522.85 536.05 522.85 526.80 0.0M
2023-05-05 521.85 535.65 521.85 529.90 0.0M
2023-05-04 520.00 529.55 514.30 526.85 0.0M
2023-05-03 497.10 522.00 497.10 519.40 0.0M
2023-05-02 501.40 512.50 500.40 506.70 0.0M
2023-04-28 499.20 505.30 493.00 501.35 0.0M
2023-04-27 500.00 502.00 493.00 499.20 0.0M
2023-04-26 491.90 499.95 487.60 497.80 0.0M
2023-04-25 488.55 495.55 482.25 493.80 0.0M
2023-04-24 485.00 492.85 484.25 488.15 0.0M
2023-04-21 498.10 498.10 487.00 490.25 0.0M
2023-04-20 498.30 502.15 494.65 498.05 0.0M
2023-04-19 502.00 508.40 494.40 498.30 0.0M
2023-04-18 497.85 503.40 493.95 500.70 0.0M
2023-04-17 482.35 506.00 480.65 497.85 0.0M
2023-04-13 484.75 491.05 479.80 482.35 0.0M
2023-04-12 485.00 487.50 482.50 485.65 0.0M
2023-04-11 499.00 499.00 476.05 482.20 0.0M
2023-04-10 466.05 494.00 466.05 489.30 0.0M
2023-04-06 471.00 480.90 463.50 473.50 0.0M
2023-04-05 476.55 477.25 465.40 469.00 0.0M
2023-04-03 474.00 479.35 469.00 477.25 0.0M
2023-03-31 454.20 480.00 454.20 474.20 0.0M
2023-03-29 448.05 464.00 448.05 459.65 0.0M
2023-03-28 469.00 469.00 450.35 454.75 0.0M
2023-03-27 446.00 469.15 446.00 465.35 0.0M
2023-03-24 462.35 464.00 454.70 454.85 0.0M
2023-03-23 463.40 467.35 460.90 463.20 0.0M
2023-03-22 461.00 471.35 461.00 464.20 0.0M
2023-03-21 463.15 470.60 463.15 468.05 0.0M
2023-03-20 457.25 481.55 457.25 469.30 0.0M
2023-03-17 453.35 470.00 450.65 467.65 0.0M
2023-03-16 457.25 457.25 449.00 451.70 0.0M
2023-03-15 455.45 466.00 447.00 458.35 0.0M
2023-03-14 459.35 466.20 450.00 452.85 0.0M
2023-03-13 460.30 462.00 454.25 457.25 0.0M
2023-03-10 465.55 470.30 462.65 463.25 0.0M
2023-03-09 470.00 472.35 465.00 466.85 0.0M
2023-03-08 469.00 475.75 466.60 473.00 0.0M
2023-03-06 476.15 482.50 475.80 477.80 0.0M
2023-03-03 471.00 478.85 471.00 476.10 0.0M
2023-03-02 475.90 479.90 471.00 476.20 0.0M
2023-03-01 481.15 490.00 473.85 476.20 0.0M
2023-02-28 470.10 493.00 470.10 487.80 0.0M
2023-02-27 467.60 479.55 455.00 475.55 0.0M
2023-02-24 481.00 481.00 464.85 466.65 0.0M
2023-02-23 477.45 485.30 475.05 477.65 0.0M
2023-02-22 480.00 485.70 475.85 480.50 0.0M
2023-02-21 483.30 486.20 477.20 482.10 0.0M
2023-02-20 481.80 498.60 480.00 481.40 0.0M
2023-02-17 481.05 495.90 481.05 491.75 0.0M
2023-02-16 492.90 497.45 483.30 488.20 0.0M
2023-02-15 480.00 492.90 478.00 491.45 0.0M
2023-02-14 486.70 486.70 468.00 478.85 0.0M
2023-02-13 494.40 508.40 477.00 478.50 0.0M
2023-02-10 491.00 501.95 485.20 495.10 0.0M
2023-02-09 502.90 503.80 487.65 502.10 0.0M
2023-02-08 489.95 502.35 484.05 499.70 0.0M
2023-02-07 485.80 494.75 471.80 489.25 0.0M
2023-02-06 470.35 487.00 470.35 484.20 0.0M
2023-02-03 471.20 481.30 469.25 478.85 0.0M
2023-02-02 462.00 474.40 458.25 469.80 0.0M
2023-02-01 460.55 473.00 459.60 464.15 0.0M
2023-01-31 459.90 460.95 443.75 459.70 0.0M
2023-01-30 451.70 459.15 448.20 449.35 0.0M
2023-01-27 459.85 459.85 442.40 451.70 0.0M
2023-01-25 450.50 458.00 446.40 449.70 0.0M
2023-01-24 441.45 462.05 441.45 459.40 0.0M
2023-01-23 453.75 454.90 443.00 446.20 0.0M
2023-01-20 461.25 461.25 449.00 454.85 0.0M
2023-01-19 448.05 456.20 448.05 455.10 0.0M
2023-01-18 460.00 464.00 453.05 456.25 0.0M
2023-01-17 448.65 468.60 442.90 464.00 0.0M
2023-01-16 437.40 452.70 437.40 448.70 0.0M
2023-01-13 447.95 448.00 430.95 437.20 0.0M
2023-01-12 448.90 455.05 440.60 441.40 0.0M
2023-01-11 457.30 457.30 444.80 447.55 0.0M
2023-01-10 459.40 459.40 448.85 451.40 0.0M
2023-01-09 464.00 464.40 455.15 456.15 0.0M
2023-01-06 454.95 464.00 452.75 461.30 0.0M
2023-01-05 465.20 465.20 450.60 459.80 0.0M
2023-01-04 457.35 464.65 455.05 457.35 0.0M
2023-01-03 468.15 474.15 463.70 466.30 0.0M
2023-01-02 469.95 469.95 462.70 465.30 0.0M