NSE: BRIGADE | Series: EQ
-
LTP
988.00
9.10 (0.93 %) -
Open
978.00
958.45 -
High
991.25
1,001.75 -
Low
965.15
958.00 -
Close
985.90
978.90 -
52W High
1,448.70
01 Jan, 1970 -
52W Low
914.85
04 Mar, 2025
Upper Circuit: 1,174.68
Lower Circuit: 783.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 978.00 | 991.25 | 965.15 | 988.00 | 985.90 | 7.00 | 0.72 | 1,448.70 | 914.85 | 122,198 | 12.02 Crore | 13,290 |
| 02 Apr, 2025 | 958.45 | 1,001.75 | 958.00 | 980.00 | 978.90 | 20.45 | 2.13 | 1,448.70 | 914.85 | 618,270 | 60.96 Crore | 41,892 |
| 01 Apr, 2025 | 984.70 | 984.70 | 952.40 | 961.75 | 958.45 | -18.20 | -1.86 | 1,448.70 | 914.85 | 334,660 | 32.12 Crore | 18,746 |
| 28 Mar, 2025 | 993.40 | 1,000.00 | 962.50 | 966.50 | 976.65 | -16.75 | -1.69 | 1,448.70 | 914.85 | 226,342 | 22.25 Crore | 24,008 |
| 27 Mar, 2025 | 973.00 | 996.00 | 966.60 | 995.00 | 993.40 | 17.40 | 1.78 | 1,448.70 | 914.85 | 261,338 | 25.75 Crore | 27,121 |
| 26 Mar, 2025 | 984.00 | 1,004.00 | 971.65 | 975.00 | 976.00 | -3.35 | -0.34 | 1,448.70 | 914.85 | 332,416 | 32.71 Crore | 25,243 |
| 25 Mar, 2025 | 1,024.85 | 1,057.85 | 972.00 | 980.00 | 979.35 | -14.25 | -1.43 | 1,448.70 | 914.85 | 1,123,876 | 112.66 Crore | 68,042 |
| 24 Mar, 2025 | 975.00 | 1,030.00 | 975.00 | 1,004.90 | 993.60 | 29.75 | 3.09 | 1,448.70 | 914.85 | 1,406,554 | 141.51 Crore | 123,990 |
| 21 Mar, 2025 | 959.00 | 986.60 | 943.00 | 965.00 | 963.85 | 6.60 | 0.69 | 1,448.70 | 914.85 | 1,655,532 | 159.07 Crore | 53,761 |
| 20 Mar, 2025 | 959.95 | 965.00 | 947.50 | 959.00 | 957.25 | 8.85 | 0.93 | 1,448.70 | 914.85 | 518,181 | 49.58 Crore | 35,170 |
| 19 Mar, 2025 | 949.95 | 955.00 | 936.55 | 953.00 | 948.40 | 11.00 | 1.17 | 1,448.70 | 914.85 | 439,275 | 41.60 Crore | 31,893 |
| 18 Mar, 2025 | 939.55 | 953.35 | 921.50 | 939.00 | 937.40 | 0.75 | 0.08 | 1,448.70 | 914.85 | 1,193,238 | 112.44 Crore | 35,228 |
| 17 Mar, 2025 | 961.20 | 961.20 | 931.00 | 937.00 | 936.65 | -13.80 | -1.45 | 1,448.70 | 914.85 | 319,570 | 30.03 Crore | 23,493 |
| 13 Mar, 2025 | 972.00 | 976.00 | 940.00 | 950.00 | 950.45 | -26.00 | -2.66 | 1,448.70 | 914.85 | 284,025 | 26.94 Crore | 43,403 |
| 12 Mar, 2025 | 952.80 | 980.95 | 941.80 | 971.00 | 976.45 | 23.65 | 2.48 | 1,448.70 | 914.85 | 293,594 | 28.52 Crore | 33,856 |
| 11 Mar, 2025 | 949.95 | 965.00 | 924.30 | 960.00 | 952.80 | -4.40 | -0.46 | 1,448.70 | 914.85 | 173,570 | 16.46 Crore | 25,505 |
| 10 Mar, 2025 | 954.35 | 975.30 | 943.20 | 946.00 | 957.20 | 2.85 | 0.3 | 1,448.70 | 914.85 | 151,043 | 14.56 Crore | 20,213 |
| 07 Mar, 2025 | 970.00 | 995.15 | 946.25 | 952.50 | 954.35 | -3.85 | -0.4 | 1,448.70 | 914.85 | 536,807 | 52.25 Crore | 38,436 |
| 06 Mar, 2025 | 978.65 | 998.55 | 955.75 | 956.60 | 958.20 | -6.90 | -0.71 | 1,448.70 | 914.85 | 129,279 | 12.58 Crore | 19,163 |
| 05 Mar, 2025 | 945.70 | 977.00 | 940.00 | 955.05 | 965.10 | 16.80 | 1.77 | 1,448.70 | 914.85 | 262,443 | 25.25 Crore | 29,019 |
| 04 Mar, 2025 | 929.10 | 956.65 | 914.85 | 951.00 | 948.30 | 8.30 | 0.88 | 1,448.70 | 914.85 | 105,041 | 9.89 Crore | 18,264 |