Brigade Hotel Ventures Ltd

Brigade Hotel Ventures Ltd Historical Data

NSEBSE

₹72.49

(-0.33%)

Dec 11, 2025|01:29:31 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	80.88	80.88	80.09	80.66	672	39,39,676.4	32,102
12-Nov-2025	80.66	80.88	79.9	80	1,354	85,86,135.42	81,838
13-Nov-2025	80.1	80.61	79.75	79.94	1,032	80,72,947.81	73,527
14-Nov-2025	79.7	79.93	79	79.32	907	55,74,922.46	54,317
17-Nov-2025	79.35	80	78.9	79.16	984	60,13,899.06	48,407
18-Nov-2025	78.9	79.46	78.8	78.91	930	60,87,458.71	54,848
19-Nov-2025	78.61	78.96	78.03	78.12	1,089	87,11,683.05	79,654
20-Nov-2025	78.5	79.11	78.02	78.58	983	48,22,694.67	29,490
21-Nov-2025	78.58	78.99	77.46	78.51	1,941	75,01,019.55	66,668
24-Nov-2025	78.05	78.85	77.71	78.11	1,530	62,16,101.58	57,875
25-Nov-2025	77.48	78.16	77.47	77.99	766	41,80,521.83	35,960
26-Nov-2025	78.3	79.65	77.73	78.51	1,898	53,57,564.41	48,362
27-Nov-2025	78.01	78.83	77.4	77.97	1,745	93,76,709.34	82,068
28-Nov-2025	78	78.88	77.39	78.24	5,967	4,57,67,435.09	4,18,837
01-Dec-2025	78	78.3	77	77.49	2,015	1,05,55,322.21	93,316
02-Dec-2025	77.7	77.72	75.2	75.35	1,753	1,21,78,118.29	1,17,925
03-Dec-2025	76.1	76.1	75.25	75.35	640	43,64,743.58	40,118
04-Dec-2025	75.02	75.77	74.36	74.99	1,335	1,38,89,151.6	1,61,456
05-Dec-2025	74.6	75.69	74.51	74.98	4,122	1,27,24,986.94	1,40,724
08-Dec-2025	74.25	74.86	72.97	74.57	1,402	71,96,305.06	66,449
09-Dec-2025	73.6	73.94	72.06	72.83	2,261	1,27,73,124.61	1,34,252
10-Dec-2025	72.15	73.84	72.15	72.73	4,503	48,72,149.67	39,380

Brigade Hotel Ventures Ltd: Related NEWS

No Record Found

Invest wise with Expert advice