Price Data Selection & Download
Brigade Enterprises Share Price All Time Records & Statistics (Dec 2007 - Jul 2026)
4571 daily OHLCV records on NSE from Dec. 2007 to July 2026. For live price, key ratios and fundamentals, see BRIGADE screener.
Share Price All Time High
₹1453.10
June 25, 2024
NSE Exchange
Share Price All Time Low
₹18.60
March 09, 2009
NSE Exchange
Highest Volume Trading Day
23,368,035
March 27, 2026 • ₹691.15
NSE Exchange
Share Price History Data (Dec 2007 - Jul 2026)
BRIGADE daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹539.80 | ₹542.85 | ₹525.20 | ₹526.80 | 318,958 |
| 2026-07-22 | ₹565.85 | ₹567.70 | ₹542.00 | ₹545.20 | 263,178 |
| 2026-07-21 | ₹561.90 | ₹572.00 | ₹558.05 | ₹568.20 | 237,234 |
| 2026-07-20 | ₹567.20 | ₹567.80 | ₹553.10 | ₹563.80 | 285,807 |
| 2026-07-17 | ₹555.00 | ₹568.00 | ₹544.00 | ₹566.65 | 444,778 |
| 2026-07-16 | ₹571.00 | ₹571.00 | ₹552.70 | ₹554.85 | 256,037 |
| 2026-07-15 | ₹556.30 | ₹566.50 | ₹556.30 | ₹560.80 | 335,715 |
| 2026-07-14 | ₹564.05 | ₹576.00 | ₹555.20 | ₹556.25 | 385,871 |
| 2026-07-13 | ₹570.00 | ₹575.40 | ₹564.00 | ₹569.70 | 718,680 |
| 2026-07-10 | ₹537.80 | ₹578.00 | ₹529.60 | ₹574.60 | 2,703,568 |
| 2026-07-09 | ₹502.75 | ₹537.15 | ₹500.00 | ₹534.00 | 2,343,245 |
| 2026-07-08 | ₹516.30 | ₹524.80 | ₹496.75 | ₹502.75 | 954,369 |
| 2026-07-07 | ₹535.00 | ₹540.05 | ₹513.25 | ₹516.40 | 1,370,117 |
| 2026-07-06 | ₹518.95 | ₹545.50 | ₹508.80 | ₹537.35 | 3,071,796 |
| 2026-07-03 | ₹504.90 | ₹519.45 | ₹499.90 | ₹513.85 | 1,141,899 |
| 2026-07-02 | ₹506.90 | ₹508.40 | ₹498.25 | ₹501.25 | 416,270 |
| 2026-07-01 | ₹500.00 | ₹506.00 | ₹496.35 | ₹502.70 | 602,614 |
| 2026-06-30 | ₹501.20 | ₹503.70 | ₹493.05 | ₹500.65 | 548,036 |
| 2026-06-29 | ₹526.00 | ₹527.95 | ₹498.00 | ₹501.90 | 866,444 |
| 2026-06-25 | ₹544.00 | ₹545.60 | ₹518.80 | ₹525.20 | 916,724 |
| 2026-06-24 | ₹524.00 | ₹553.65 | ₹519.00 | ₹543.55 | 830,543 |
| 2026-06-23 | ₹534.00 | ₹537.00 | ₹520.00 | ₹523.60 | 633,342 |
| 2026-06-22 | ₹545.45 | ₹550.00 | ₹532.25 | ₹535.40 | 716,014 |
| 2026-06-19 | ₹550.60 | ₹550.60 | ₹540.10 | ₹545.45 | 528,183 |
| 2026-06-18 | ₹565.00 | ₹566.05 | ₹550.15 | ₹554.60 | 1,096,632 |
| 2026-06-17 | ₹559.70 | ₹595.95 | ₹555.05 | ₹565.85 | 7,407,008 |
| 2026-06-16 | ₹517.85 | ₹543.55 | ₹514.60 | ₹540.20 | 1,533,218 |
| 2026-06-15 | ₹689.00 | ₹697.00 | ₹675.90 | ₹684.10 | 417,115 |
| 2026-06-12 | ₹660.00 | ₹681.90 | ₹654.55 | ₹678.60 | 327,570 |
| 2026-06-11 | ₹644.00 | ₹652.45 | ₹643.65 | ₹648.45 | 121,291 |
| 2026-06-10 | ₹649.50 | ₹660.00 | ₹646.05 | ₹648.20 | 137,101 |
| 2026-06-09 | ₹648.60 | ₹654.60 | ₹641.60 | ₹649.50 | 206,205 |
| 2026-06-08 | ₹640.00 | ₹648.75 | ₹636.60 | ₹643.15 | 110,361 |
| 2026-06-05 | ₹647.70 | ₹655.50 | ₹640.80 | ₹651.40 | 354,926 |
| 2026-06-04 | ₹652.05 | ₹654.20 | ₹641.10 | ₹649.35 | 325,695 |
| 2026-06-03 | ₹653.75 | ₹656.00 | ₹640.75 | ₹654.20 | 281,715 |
| 2026-06-02 | ₹657.10 | ₹660.00 | ₹647.00 | ₹650.50 | 225,850 |
| 2026-06-01 | ₹653.10 | ₹662.15 | ₹648.00 | ₹660.00 | 212,878 |
| 2026-05-29 | ₹661.60 | ₹667.60 | ₹645.95 | ₹652.35 | 472,781 |
| 2026-05-27 | ₹672.15 | ₹672.90 | ₹653.25 | ₹659.75 | 335,192 |
| 2026-05-26 | ₹675.20 | ₹681.00 | ₹665.30 | ₹672.45 | 159,943 |
| 2026-05-25 | ₹674.95 | ₹683.80 | ₹668.00 | ₹669.55 | 149,059 |
| 2026-05-22 | ₹674.00 | ₹674.90 | ₹651.00 | ₹672.15 | 385,973 |
| 2026-05-21 | ₹683.35 | ₹686.40 | ₹665.40 | ₹668.50 | 189,971 |
| 2026-05-20 | ₹655.00 | ₹685.95 | ₹640.10 | ₹679.75 | 390,366 |
| 2026-05-19 | ₹664.95 | ₹667.00 | ₹657.00 | ₹661.40 | 267,663 |
| 2026-05-18 | ₹686.65 | ₹686.65 | ₹657.90 | ₹663.45 | 259,840 |
| 2026-05-15 | ₹700.70 | ₹703.40 | ₹685.00 | ₹688.25 | 75,928 |
| 2026-05-14 | ₹696.05 | ₹703.75 | ₹679.00 | ₹700.70 | 150,983 |
| 2026-05-13 | ₹718.00 | ₹729.70 | ₹688.00 | ₹694.95 | 348,060 |
| 2026-05-12 | ₹749.50 | ₹749.50 | ₹715.60 | ₹718.80 | 406,145 |
| 2026-05-11 | ₹762.60 | ₹762.60 | ₹740.20 | ₹749.65 | 468,221 |
| 2026-05-08 | ₹773.15 | ₹777.00 | ₹756.25 | ₹758.25 | 291,777 |
| 2026-05-07 | ₹792.50 | ₹798.00 | ₹767.35 | ₹773.15 | 754,155 |
| 2026-05-06 | ₹804.25 | ₹816.00 | ₹795.00 | ₹808.95 | 376,785 |
| 2026-05-05 | ₹794.00 | ₹809.80 | ₹775.15 | ₹791.80 | 270,798 |
| 2026-05-04 | ₹798.00 | ₹807.80 | ₹789.10 | ₹791.50 | 269,216 |
| 2026-04-30 | ₹802.20 | ₹807.50 | ₹782.00 | ₹790.00 | 222,163 |
| 2026-04-29 | ₹804.65 | ₹808.45 | ₹794.35 | ₹797.50 | 161,382 |
| 2026-04-28 | ₹791.40 | ₹814.00 | ₹788.35 | ₹800.65 | 381,676 |
| 2026-04-27 | ₹777.20 | ₹797.00 | ₹777.20 | ₹786.75 | 95,350 |
| 2026-04-24 | ₹785.00 | ₹786.50 | ₹764.10 | ₹775.50 | 130,079 |
| 2026-04-23 | ₹797.20 | ₹798.00 | ₹777.10 | ₹784.95 | 162,948 |
| 2026-04-22 | ₹797.40 | ₹803.55 | ₹787.20 | ₹792.60 | 237,867 |
| 2026-04-21 | ₹779.20 | ₹798.80 | ₹776.95 | ₹790.30 | 311,907 |
| 2026-04-20 | ₹761.25 | ₹780.00 | ₹746.00 | ₹775.70 | 402,033 |
| 2026-04-17 | ₹742.75 | ₹769.45 | ₹738.25 | ₹762.25 | 820,182 |
| 2026-04-16 | ₹783.55 | ₹787.45 | ₹732.40 | ₹738.50 | 2,135,301 |
| 2026-04-15 | ₹759.95 | ₹761.30 | ₹736.20 | ₹739.00 | 1,554,176 |
| 2026-04-13 | ₹703.45 | ₹752.20 | ₹693.00 | ₹745.30 | 495,522 |
| 2026-04-10 | ₹704.60 | ₹728.85 | ₹704.60 | ₹723.20 | 607,038 |
| 2026-04-09 | ₹721.45 | ₹721.45 | ₹698.00 | ₹701.05 | 626,682 |
| 2026-04-08 | ₹720.00 | ₹735.00 | ₹703.20 | ₹718.05 | 990,079 |
| 2026-04-07 | ₹693.00 | ₹702.95 | ₹682.00 | ₹691.50 | 210,997 |
| 2026-04-06 | ₹688.00 | ₹694.80 | ₹673.45 | ₹690.85 | 204,206 |
| 2026-04-02 | ₹657.20 | ₹694.40 | ₹645.75 | ₹687.55 | 392,068 |
| 2026-04-01 | ₹673.00 | ₹675.95 | ₹653.00 | ₹672.60 | 462,882 |
| 2026-03-30 | ₹677.35 | ₹677.35 | ₹645.00 | ₹650.75 | 1,817,056 |
| 2026-03-27 | ₹675.00 | ₹752.95 | ₹672.00 | ₹691.15 | 23,368,035 |
| 2026-03-25 | ₹653.95 | ₹675.30 | ₹650.20 | ₹670.85 | 338,988 |
| 2026-03-24 | ₹647.40 | ₹650.00 | ₹630.30 | ₹645.40 | 224,326 |
| 2026-03-23 | ₹643.90 | ₹643.90 | ₹601.00 | ₹634.70 | 205,893 |
| 2026-03-20 | ₹658.95 | ₹666.00 | ₹640.05 | ₹643.90 | 210,646 |
| 2026-03-19 | ₹676.05 | ₹676.05 | ₹640.60 | ₹658.60 | 171,285 |
| 2026-03-18 | ₹649.25 | ₹694.95 | ₹649.25 | ₹686.15 | 370,633 |
| 2026-03-17 | ₹648.00 | ₹653.95 | ₹637.75 | ₹649.25 | 386,654 |
| 2026-03-16 | ₹650.00 | ₹659.55 | ₹633.15 | ₹650.75 | 229,692 |
| 2026-03-13 | ₹653.30 | ₹661.45 | ₹646.65 | ₹653.70 | 190,158 |
| 2026-03-12 | ₹664.65 | ₹680.00 | ₹650.25 | ₹665.00 | 241,725 |
| 2026-03-11 | ₹680.00 | ₹689.85 | ₹669.05 | ₹672.00 | 257,147 |
| 2026-03-10 | ₹667.80 | ₹674.25 | ₹653.15 | ₹671.45 | 152,698 |
| 2026-03-09 | ₹650.00 | ₹671.00 | ₹641.95 | ₹663.00 | 217,098 |
| 2026-03-06 | ₹666.00 | ₹678.60 | ₹661.75 | ₹665.55 | 411,565 |
| 2026-03-05 | ₹659.00 | ₹676.05 | ₹658.60 | ₹670.95 | 292,027 |
| 2026-03-04 | ₹668.15 | ₹671.20 | ₹649.05 | ₹655.90 | 367,832 |
| 2026-03-02 | ₹680.00 | ₹696.45 | ₹668.15 | ₹678.60 | 542,766 |
| 2026-02-27 | ₹722.50 | ₹728.40 | ₹685.00 | ₹694.05 | 1,214,924 |
| 2026-02-26 | ₹718.10 | ₹731.90 | ₹714.15 | ₹716.15 | 115,524 |
| 2026-02-25 | ₹733.00 | ₹735.45 | ₹705.00 | ₹714.35 | 350,767 |
| 2026-02-24 | ₹744.60 | ₹753.25 | ₹727.25 | ₹729.85 | 198,918 |
| 2026-02-23 | ₹740.85 | ₹755.00 | ₹739.45 | ₹748.35 | 191,280 |
| 2026-02-20 | ₹740.10 | ₹742.45 | ₹731.60 | ₹740.65 | 180,145 |
| 2026-02-19 | ₹741.30 | ₹744.00 | ₹736.10 | ₹740.10 | 495,892 |
| 2026-02-18 | ₹743.00 | ₹744.40 | ₹732.10 | ₹740.25 | 508,910 |
| 2026-02-17 | ₹745.20 | ₹752.50 | ₹740.00 | ₹742.65 | 205,543 |
| 2026-02-16 | ₹756.00 | ₹760.00 | ₹743.70 | ₹747.80 | 485,717 |
| 2026-02-13 | ₹787.10 | ₹792.55 | ₹757.00 | ₹762.95 | 233,611 |
| 2026-02-12 | ₹801.00 | ₹801.10 | ₹780.90 | ₹796.55 | 161,083 |
| 2026-02-11 | ₹800.00 | ₹806.55 | ₹794.05 | ₹802.45 | 73,711 |
| 2026-02-10 | ₹811.30 | ₹811.70 | ₹791.30 | ₹802.40 | 234,097 |
| 2026-02-09 | ₹767.90 | ₹811.50 | ₹767.90 | ₹807.30 | 351,326 |
| 2026-02-06 | ₹766.10 | ₹779.55 | ₹754.95 | ₹763.05 | 319,319 |
| 2026-02-05 | ₹787.50 | ₹787.95 | ₹763.00 | ₹771.45 | 432,244 |
| 2026-02-04 | ₹782.00 | ₹799.90 | ₹767.50 | ₹795.30 | 205,226 |
| 2026-02-03 | ₹755.90 | ₹786.50 | ₹753.90 | ₹782.10 | 713,951 |
| 2026-02-02 | ₹735.05 | ₹749.40 | ₹717.95 | ₹738.80 | 484,561 |
| 2026-02-01 | ₹755.00 | ₹758.70 | ₹735.05 | ₹739.40 | 89,804 |
| 2026-01-30 | ₹732.20 | ₹757.15 | ₹721.60 | ₹752.25 | 502,904 |
| 2026-01-29 | ₹743.80 | ₹743.80 | ₹717.75 | ₹734.45 | 414,773 |
| 2026-01-28 | ₹733.00 | ₹747.35 | ₹728.10 | ₹735.35 | 258,935 |
| 2026-01-27 | ₹764.20 | ₹765.65 | ₹733.35 | ₹737.85 | 1,015,499 |
| 2026-01-23 | ₹780.50 | ₹787.60 | ₹751.10 | ₹760.15 | 1,405,372 |
| 2026-01-22 | ₹773.30 | ₹783.00 | ₹769.50 | ₹779.80 | 707,401 |
| 2026-01-21 | ₹780.00 | ₹793.50 | ₹767.00 | ₹770.60 | 889,124 |
| 2026-01-20 | ₹807.00 | ₹811.95 | ₹782.50 | ₹792.05 | 440,242 |
| 2026-01-19 | ₹829.75 | ₹831.80 | ₹799.40 | ₹807.00 | 1,127,333 |
| 2026-01-16 | ₹844.10 | ₹846.40 | ₹828.60 | ₹837.30 | 378,627 |
| 2026-01-14 | ₹851.00 | ₹860.00 | ₹839.10 | ₹842.40 | 447,398 |
| 2026-01-13 | ₹870.00 | ₹873.15 | ₹848.00 | ₹855.95 | 400,819 |
| 2026-01-12 | ₹855.05 | ₹879.75 | ₹838.50 | ₹872.25 | 339,617 |
| 2026-01-09 | ₹865.00 | ₹868.95 | ₹845.65 | ₹858.85 | 305,465 |
| 2026-01-08 | ₹882.00 | ₹895.75 | ₹865.05 | ₹868.70 | 240,045 |
| 2026-01-07 | ₹891.25 | ₹904.40 | ₹881.10 | ₹886.90 | 404,490 |
| 2026-01-06 | ₹902.05 | ₹903.50 | ₹886.60 | ₹891.40 | 356,805 |
| 2026-01-05 | ₹891.00 | ₹905.00 | ₹883.35 | ₹902.60 | 266,012 |
| 2026-01-02 | ₹897.95 | ₹900.00 | ₹881.20 | ₹890.45 | 182,439 |
| 2026-01-01 | ₹885.95 | ₹900.00 | ₹875.80 | ₹896.65 | 80,473 |
Brigade Enterprises Share Price Performance Analysis (Dec 2007 - Jul 2026)
BRIGADE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-41.25%
₹896.65 → ₹526.80
Year to Date
Price Volatility
14.39%
Low Volatility
Year to Date
Average Daily Volume
712,999
Year to Date Average
NSE Exchange
Brigade Enterprises Share Price History – Frequently Asked Questions
Common questions about BRIGADE historical data and records.
What is the all-time high share price of Brigade Enterprises (BRIGADE)?
The all-time high share price of Brigade Enterprises was ₹1453.1 recorded on June 25, 2024 on the NSE exchange.
What is the all-time low share price of Brigade Enterprises (BRIGADE)?
The all-time low share price of Brigade Enterprises was ₹18.6 recorded on March 09, 2009 on the NSE exchange.
How can I download BRIGADE historical share price data?
You can download Brigade Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BRIGADE shares?
The highest trading volume day for Brigade Enterprises was 23,368,035 shares traded on March 27, 2026 on the NSE exchange, with share price at ₹691.15.