Brigade Hotel Ventures Ltd

Brigade Hotel Ventures Ltd Historical Data

NSEBSE

₹78.18

(-0.51%)

Nov 21, 2025|10:09:44 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	81.55	82.48	81.02	81.27	6,195	1,38,38,356.2	81,153
24-Oct-2025	82.48	82.48	81.11	81.33	6,189	2,06,47,593.83	1,64,048
27-Oct-2025	85	87.79	81	82.91	27,935	16,28,00,125.92	6,13,597
28-Oct-2025	82.9	84.14	82.75	83.41	5,195	2,24,30,516.62	1,10,449
29-Oct-2025	83.79	84.25	83.19	83.88	2,408	1,70,58,737.21	1,29,214
30-Oct-2025	83.3	84.22	83.16	83.48	1,732	1,22,06,523.65	89,290
31-Oct-2025	83.3	84	83.3	83.77	1,923	1,02,99,439.79	76,184
03-Nov-2025	84	84.2	83	83.21	2,198	1,16,17,446.81	67,388
04-Nov-2025	83.05	83.84	81.9	82.39	1,293	88,06,276.03	58,220
06-Nov-2025	82.98	83	81	81.09	1,457	92,80,559.71	83,436
07-Nov-2025	80.1	81.5	79.62	80.81	1,581	87,51,469.73	62,165
10-Nov-2025	80.55	81.2	80.02	80.25	1,174	68,55,012.89	51,998
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

Brigade Hotel Ventures Ltd: Related NEWS

No Record Found

Invest wise with Expert advice