Price Data Selection & Download
Brigade Hotel Ventures Share Price All Time Records & Statistics (Jul 2025 - Jul 2026)
230 daily OHLCV records on NSE from July 2025 to July 2026. Examine BRIGHOTEL quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹91.77
August 19, 2025
NSE Exchange
Share Price All Time Low
₹54.36
March 30, 2026
NSE Exchange
Highest Volume Trading Day
21,119,517
July 31, 2025 • ₹85.32
NSE Exchange
Share Price History Data (Jul 2025 - Jul 2026)
BRIGHOTEL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹60.30 | ₹61.72 | ₹59.98 | ₹60.16 | 109,432 |
| 2026-07-23 | ₹61.05 | ₹62.76 | ₹60.35 | ₹61.41 | 36,512 |
| 2026-07-22 | ₹62.75 | ₹62.75 | ₹60.03 | ₹60.60 | 63,975 |
| 2026-07-21 | ₹62.08 | ₹63.50 | ₹61.51 | ₹62.39 | 101,362 |
| 2026-07-20 | ₹61.52 | ₹62.49 | ₹61.20 | ₹61.79 | 33,862 |
| 2026-07-17 | ₹62.26 | ₹62.50 | ₹61.30 | ₹61.49 | 44,214 |
| 2026-07-16 | ₹63.12 | ₹63.89 | ₹62.00 | ₹62.33 | 90,943 |
| 2026-07-15 | ₹63.96 | ₹65.00 | ₹62.50 | ₹62.67 | 229,056 |
| 2026-07-14 | ₹63.99 | ₹64.39 | ₹63.11 | ₹63.32 | 44,644 |
| 2026-07-13 | ₹63.75 | ₹64.59 | ₹62.93 | ₹64.01 | 62,319 |
| 2026-07-10 | ₹64.18 | ₹64.50 | ₹63.50 | ₹63.94 | 186,908 |
| 2026-07-09 | ₹63.49 | ₹64.10 | ₹63.00 | ₹63.54 | 78,005 |
| 2026-07-08 | ₹63.51 | ₹64.42 | ₹62.10 | ₹62.84 | 188,492 |
| 2026-07-07 | ₹64.83 | ₹64.98 | ₹63.61 | ₹64.01 | 184,034 |
| 2026-07-06 | ₹64.57 | ₹65.63 | ₹64.02 | ₹64.37 | 112,872 |
| 2026-07-03 | ₹63.53 | ₹66.40 | ₹63.34 | ₹65.46 | 120,629 |
| 2026-07-02 | ₹63.94 | ₹63.96 | ₹63.00 | ₹63.53 | 78,879 |
| 2026-07-01 | ₹63.40 | ₹63.85 | ₹62.65 | ₹63.51 | 50,934 |
| 2026-06-30 | ₹63.64 | ₹64.50 | ₹62.50 | ₹63.04 | 175,698 |
| 2026-06-29 | ₹62.80 | ₹64.48 | ₹62.22 | ₹63.22 | 62,511 |
| 2026-06-25 | ₹65.69 | ₹65.69 | ₹62.13 | ₹63.54 | 106,021 |
| 2026-06-24 | ₹65.90 | ₹65.90 | ₹64.42 | ₹64.81 | 50,287 |
| 2026-06-23 | ₹66.00 | ₹66.68 | ₹65.03 | ₹65.57 | 148,737 |
| 2026-06-22 | ₹65.00 | ₹67.20 | ₹63.40 | ₹66.35 | 211,420 |
| 2026-06-19 | ₹64.88 | ₹64.88 | ₹63.41 | ₹64.18 | 86,571 |
| 2026-06-18 | ₹64.46 | ₹65.18 | ₹64.02 | ₹64.89 | 59,737 |
| 2026-06-17 | ₹64.35 | ₹64.80 | ₹63.51 | ₹64.16 | 53,357 |
| 2026-06-16 | ₹63.90 | ₹64.80 | ₹63.00 | ₹63.88 | 134,578 |
| 2026-06-15 | ₹63.99 | ₹64.74 | ₹62.62 | ₹63.90 | 123,862 |
| 2026-06-12 | ₹62.06 | ₹63.43 | ₹62.00 | ₹62.31 | 62,405 |
| 2026-06-11 | ₹62.65 | ₹62.65 | ₹61.12 | ₹62.06 | 85,076 |
| 2026-06-10 | ₹62.89 | ₹64.77 | ₹62.55 | ₹62.65 | 58,970 |
| 2026-06-09 | ₹63.78 | ₹64.65 | ₹62.32 | ₹63.13 | 89,129 |
| 2026-06-08 | ₹62.00 | ₹63.98 | ₹61.11 | ₹63.32 | 203,883 |
| 2026-06-05 | ₹61.53 | ₹62.80 | ₹61.50 | ₹62.34 | 57,282 |
| 2026-06-04 | ₹61.50 | ₹62.54 | ₹61.15 | ₹61.95 | 99,548 |
| 2026-06-03 | ₹61.30 | ₹61.99 | ₹60.61 | ₹61.48 | 38,571 |
| 2026-06-02 | ₹60.65 | ₹62.00 | ₹60.50 | ₹61.28 | 64,901 |
| 2026-06-01 | ₹62.00 | ₹62.00 | ₹61.10 | ₹61.57 | 50,247 |
| 2026-05-29 | ₹62.48 | ₹62.69 | ₹60.25 | ₹61.42 | 113,704 |
| 2026-05-27 | ₹61.75 | ₹62.50 | ₹60.99 | ₹61.55 | 129,291 |
| 2026-05-26 | ₹62.35 | ₹62.60 | ₹61.05 | ₹62.04 | 37,628 |
| 2026-05-25 | ₹61.00 | ₹61.90 | ₹60.85 | ₹61.69 | 21,828 |
| 2026-05-22 | ₹60.90 | ₹61.70 | ₹59.55 | ₹60.78 | 27,364 |
| 2026-05-21 | ₹60.65 | ₹61.78 | ₹59.06 | ₹60.80 | 34,132 |
| 2026-05-20 | ₹60.00 | ₹60.88 | ₹59.13 | ₹59.67 | 63,940 |
| 2026-05-19 | ₹59.80 | ₹62.50 | ₹59.13 | ₹59.95 | 123,304 |
| 2026-05-18 | ₹60.93 | ₹61.18 | ₹59.12 | ₹59.84 | 58,740 |
| 2026-05-15 | ₹60.30 | ₹61.25 | ₹60.30 | ₹60.93 | 24,173 |
| 2026-05-14 | ₹61.92 | ₹61.92 | ₹60.00 | ₹60.29 | 97,688 |
| 2026-05-13 | ₹62.00 | ₹62.98 | ₹60.00 | ₹60.82 | 93,128 |
| 2026-05-12 | ₹62.28 | ₹63.00 | ₹60.92 | ₹61.20 | 119,194 |
| 2026-05-11 | ₹64.01 | ₹65.20 | ₹62.21 | ₹63.03 | 181,074 |
| 2026-05-08 | ₹65.16 | ₹65.69 | ₹63.90 | ₹64.19 | 93,978 |
| 2026-05-07 | ₹65.85 | ₹66.09 | ₹64.50 | ₹64.83 | 131,564 |
| 2026-05-06 | ₹66.89 | ₹67.25 | ₹65.20 | ₹65.73 | 169,015 |
| 2026-05-05 | ₹67.00 | ₹67.20 | ₹65.57 | ₹65.98 | 232,297 |
| 2026-05-04 | ₹67.25 | ₹67.76 | ₹66.76 | ₹67.00 | 56,680 |
| 2026-04-30 | ₹68.73 | ₹68.73 | ₹66.21 | ₹67.25 | 152,071 |
| 2026-04-29 | ₹68.10 | ₹69.78 | ₹67.41 | ₹67.96 | 277,832 |
| 2026-04-28 | ₹68.40 | ₹68.45 | ₹67.81 | ₹68.05 | 50,150 |
| 2026-04-27 | ₹67.60 | ₹68.77 | ₹67.50 | ₹68.01 | 69,159 |
| 2026-04-24 | ₹68.01 | ₹68.95 | ₹66.16 | ₹67.60 | 62,097 |
| 2026-04-23 | ₹67.50 | ₹69.09 | ₹67.25 | ₹67.95 | 101,565 |
| 2026-04-22 | ₹68.45 | ₹68.45 | ₹67.31 | ₹67.98 | 57,549 |
| 2026-04-21 | ₹68.77 | ₹69.70 | ₹67.02 | ₹68.37 | 100,931 |
| 2026-04-20 | ₹66.59 | ₹68.43 | ₹66.00 | ₹67.57 | 148,215 |
| 2026-04-17 | ₹65.45 | ₹66.90 | ₹65.10 | ₹66.59 | 78,634 |
| 2026-04-16 | ₹65.95 | ₹67.25 | ₹65.02 | ₹65.21 | 95,137 |
| 2026-04-15 | ₹62.80 | ₹65.50 | ₹62.80 | ₹65.20 | 142,780 |
| 2026-04-13 | ₹62.90 | ₹63.73 | ₹61.08 | ₹62.58 | 107,330 |
| 2026-04-10 | ₹63.47 | ₹63.48 | ₹62.40 | ₹63.12 | 53,915 |
| 2026-04-09 | ₹64.28 | ₹64.28 | ₹62.05 | ₹62.53 | 89,571 |
| 2026-04-08 | ₹62.00 | ₹65.94 | ₹60.53 | ₹63.77 | 325,044 |
| 2026-04-07 | ₹59.85 | ₹62.00 | ₹59.22 | ₹59.98 | 393,599 |
| 2026-04-06 | ₹58.10 | ₹59.36 | ₹57.76 | ₹58.86 | 68,358 |
| 2026-04-02 | ₹57.49 | ₹59.00 | ₹56.71 | ₹58.69 | 74,781 |
| 2026-04-01 | ₹56.50 | ₹58.75 | ₹56.50 | ₹57.97 | 160,714 |
| 2026-03-30 | ₹55.99 | ₹56.54 | ₹54.36 | ₹55.65 | 497,706 |
| 2026-03-27 | ₹57.10 | ₹57.75 | ₹55.86 | ₹56.28 | 505,009 |
| 2026-03-25 | ₹56.77 | ₹57.87 | ₹56.77 | ₹57.11 | 218,763 |
| 2026-03-24 | ₹57.95 | ₹59.00 | ₹56.16 | ₹57.11 | 205,132 |
| 2026-03-23 | ₹59.02 | ₹59.31 | ₹57.20 | ₹57.67 | 151,382 |
| 2026-03-20 | ₹60.00 | ₹60.48 | ₹59.29 | ₹59.78 | 121,370 |
| 2026-03-19 | ₹59.00 | ₹60.30 | ₹58.45 | ₹59.61 | 63,451 |
| 2026-03-18 | ₹59.87 | ₹60.50 | ₹59.00 | ₹60.15 | 163,448 |
| 2026-03-17 | ₹58.94 | ₹59.45 | ₹58.00 | ₹58.99 | 169,206 |
| 2026-03-16 | ₹59.60 | ₹59.60 | ₹57.00 | ₹58.19 | 358,050 |
| 2026-03-13 | ₹60.91 | ₹61.00 | ₹58.17 | ₹59.43 | 132,926 |
| 2026-03-12 | ₹58.91 | ₹61.30 | ₹57.72 | ₹60.68 | 177,547 |
| 2026-03-11 | ₹58.05 | ₹60.38 | ₹58.02 | ₹58.62 | 127,724 |
| 2026-03-10 | ₹58.00 | ₹59.21 | ₹58.00 | ₹58.38 | 61,901 |
| 2026-03-09 | ₹57.80 | ₹58.41 | ₹56.18 | ₹57.95 | 152,612 |
| 2026-03-06 | ₹58.39 | ₹60.01 | ₹57.50 | ₹59.48 | 147,866 |
| 2026-03-05 | ₹57.99 | ₹59.16 | ₹55.40 | ₹58.37 | 493,884 |
| 2026-03-04 | ₹59.00 | ₹59.00 | ₹55.72 | ₹57.70 | 376,001 |
| 2026-03-02 | ₹59.00 | ₹60.59 | ₹58.75 | ₹59.59 | 119,826 |
| 2026-02-27 | ₹62.00 | ₹62.00 | ₹60.52 | ₹60.75 | 92,270 |
| 2026-02-26 | ₹62.22 | ₹62.48 | ₹61.51 | ₹61.82 | 51,647 |
| 2026-02-25 | ₹61.51 | ₹63.50 | ₹61.22 | ₹62.63 | 312,882 |
| 2026-02-24 | ₹61.50 | ₹62.50 | ₹60.75 | ₹61.47 | 251,249 |
| 2026-02-23 | ₹62.33 | ₹63.10 | ₹60.30 | ₹61.74 | 542,679 |
| 2026-02-20 | ₹61.25 | ₹62.50 | ₹60.89 | ₹61.33 | 123,132 |
| 2026-02-19 | ₹62.75 | ₹62.75 | ₹61.25 | ₹61.79 | 87,094 |
| 2026-02-18 | ₹61.75 | ₹63.24 | ₹60.84 | ₹62.75 | 280,298 |
| 2026-02-17 | ₹61.05 | ₹62.50 | ₹60.50 | ₹61.33 | 86,518 |
| 2026-02-16 | ₹61.00 | ₹62.20 | ₹59.40 | ₹61.31 | 206,282 |
| 2026-02-13 | ₹62.25 | ₹62.25 | ₹60.99 | ₹61.41 | 111,659 |
| 2026-02-12 | ₹61.55 | ₹64.30 | ₹60.85 | ₹62.29 | 538,989 |
| 2026-02-11 | ₹62.00 | ₹62.90 | ₹61.02 | ₹61.59 | 159,011 |
| 2026-02-10 | ₹61.75 | ₹61.80 | ₹61.02 | ₹61.41 | 88,971 |
| 2026-02-09 | ₹61.35 | ₹61.80 | ₹60.55 | ₹61.69 | 109,565 |
| 2026-02-06 | ₹60.80 | ₹61.34 | ₹60.00 | ₹60.52 | 125,344 |
| 2026-02-05 | ₹62.32 | ₹62.32 | ₹60.80 | ₹61.29 | 58,532 |
| 2026-02-04 | ₹62.34 | ₹62.40 | ₹60.56 | ₹61.69 | 119,910 |
| 2026-02-03 | ₹62.62 | ₹64.00 | ₹61.05 | ₹61.72 | 294,209 |
| 2026-02-02 | ₹61.99 | ₹61.99 | ₹59.27 | ₹61.02 | 98,933 |
| 2026-02-01 | ₹61.80 | ₹62.00 | ₹59.92 | ₹61.00 | 93,598 |
| 2026-01-30 | ₹59.00 | ₹61.20 | ₹58.81 | ₹60.84 | 388,220 |
| 2026-01-29 | ₹63.00 | ₹65.49 | ₹58.34 | ₹58.93 | 1,274,167 |
| 2026-01-28 | ₹59.90 | ₹61.50 | ₹59.00 | ₹60.47 | 165,838 |
| 2026-01-27 | ₹59.14 | ₹60.00 | ₹58.10 | ₹59.04 | 130,536 |
| 2026-01-23 | ₹61.00 | ₹63.00 | ₹58.02 | ₹58.84 | 229,340 |
| 2026-01-22 | ₹60.60 | ₹62.00 | ₹59.80 | ₹60.96 | 108,329 |
| 2026-01-21 | ₹61.90 | ₹65.40 | ₹59.21 | ₹59.96 | 639,837 |
| 2026-01-20 | ₹66.00 | ₹67.25 | ₹59.01 | ₹61.02 | 997,184 |
| 2026-01-19 | ₹67.21 | ₹67.21 | ₹66.15 | ₹66.31 | 65,939 |
| 2026-01-16 | ₹67.52 | ₹68.00 | ₹66.89 | ₹67.21 | 35,987 |
| 2026-01-14 | ₹66.01 | ₹68.20 | ₹66.01 | ₹67.52 | 79,061 |
| 2026-01-13 | ₹66.20 | ₹67.34 | ₹66.06 | ₹66.65 | 44,704 |
| 2026-01-12 | ₹67.00 | ₹67.00 | ₹65.50 | ₹66.23 | 76,648 |
| 2026-01-09 | ₹66.75 | ₹67.74 | ₹66.00 | ₹66.64 | 77,428 |
| 2026-01-08 | ₹67.30 | ₹68.10 | ₹66.60 | ₹67.21 | 111,995 |
| 2026-01-07 | ₹67.75 | ₹68.54 | ₹67.12 | ₹67.76 | 116,596 |
| 2026-01-06 | ₹68.30 | ₹68.55 | ₹67.50 | ₹68.01 | 120,713 |
| 2026-01-05 | ₹68.50 | ₹69.23 | ₹67.30 | ₹68.70 | 149,658 |
| 2026-01-02 | ₹68.09 | ₹69.49 | ₹66.92 | ₹68.70 | 222,584 |
| 2026-01-01 | ₹66.87 | ₹67.99 | ₹66.51 | ₹67.45 | 121,359 |
Brigade Hotel Ventures Share Price Performance Analysis (Jul 2025 - Jul 2026)
BRIGHOTEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.81%
₹67.45 → ₹60.16
Year to Date
Price Volatility
4.80%
Low Volatility
Year to Date
Average Daily Volume
155,730
Year to Date Average
NSE Exchange
Brigade Hotel Ventures Share Price History – Frequently Asked Questions
Common questions about BRIGHOTEL historical data and records. For live price, key ratios and fundamentals, see Brigade Hotel Ventures stock price NSE.
What is the all-time high share price of Brigade Hotel Ventures (BRIGHOTEL)?
The all-time high share price of Brigade Hotel Ventures was ₹91.77 recorded on August 19, 2025 on the NSE exchange.
What is the all-time low share price of Brigade Hotel Ventures (BRIGHOTEL)?
The all-time low share price of Brigade Hotel Ventures was ₹54.36 recorded on March 30, 2026 on the NSE exchange.
How can I download BRIGHOTEL historical share price data?
You can download Brigade Hotel Ventures 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 BRIGHOTEL shares?
The highest trading volume day for Brigade Hotel Ventures was 21,119,517 shares traded on July 31, 2025 on the NSE exchange, with share price at ₹85.32.