• Sensex   32424.10   223.51  sensex_up_arr
  • Nifty   9580.30   90.20   sensex_up_arr
  • Bank Nifty   19297.25   0.66   sensex_up_arr
  • BSE Midcap   11843.22   1.90  sensex_up_arr
  • USDINR   75.79   -0.30   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Brigade Enterprises LtdIndustry : Construction
BSE Code:532929
ISIN Demat:INE791I01019
Book Value(Rs):119.57
NSE Symbol:BRIGADE
Div & Yield %:1.33
Market Cap (Rs Cr.):2049.93
P/E(TTM):7.18
EPS(TTM):13.97
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Apr 2020 149.80 116.75 119.75 13.71 10.28 10.77 2,447.45
Mar 2020 237.25 107.70 130.15 23.28 9.21 11.70 2,660.01
Feb 2020 255.00 217.60 231.80 24.31 18.51 20.84 4,737.54
Jan 2020 246.00 206.10 240.55 22.61 17.53 21.62 4,914.97
Share Prices Of 2019
Dec 2019 219.90 195.60 218.20 19.92 17.20 19.61 4,458.31
Nov 2019 223.40 190.00 204.85 21.13 16.69 18.41 4,185.54
Oct 2019 218.00 174.05 206.15 20.74 14.30 18.53 4,211.74
Sep 2019 222.90 185.40 216.10 20.66 15.93 19.42 4,415.03
Aug 2019 206.25 169.97 199.45 18.56 15.85 17.92 4,074.86
Jul 2019 190.00 166.00 174.33 17.87 14.20 15.67 3,561.57
Jun 2019 178.07 156.67 172.90 16.10 13.91 15.54 3,531.87
May 2019 178.43 145.40 166.93 17.01 12.39 15.00 3,409.99
Apr 2019 176.00 146.27 148.83 16.54 12.92 13.37 3,040.25
Mar 2019 173.00 131.40 166.43 16.25 11.65 14.96 3,399.77
Feb 2019 143.47 125.97 130.63 17.35 14.37 15.29 2,668.48
Jan 2019 151.33 132.07 139.83 18.44 15.38 16.36 2,855.87
Share Prices Of 2018
Dec 2018 164.03 123.43 146.27 20.00 14.19 17.11 2,987.26
Nov 2018 137.33 106.67 131.37 17.04 11.48 15.37 2,682.95
Oct 2018 143.33 104.73 107.13 17.91 12.03 12.53 2,187.55
Sep 2018 148.33 123.53 124.13 17.71 14.38 14.52 2,534.68
Aug 2018 147.33 123.73 139.90 18.15 14.15 16.36 2,856.62
Jul 2018 145.17 118.00 130.23 18.93 13.42 15.23 2,659.23
Jun 2018 168.60 140.03 143.00 19.91 16.32 16.73 2,919.92
May 2018 190.67 157.33 161.57 23.14 17.72 18.90 3,299.03
Apr 2018 205.73 163.50 186.53 26.34 18.91 21.81 3,807.37
Mar 2018 192.00 163.33 163.50 22.86 19.08 19.12 3,337.23
Feb 2018 206.67 173.33 189.13 26.62 19.59 23.03 3,860.44
Jan 2018 216.03 183.50 190.33 27.27 21.54 23.17 3,884.93
Share Prices Of 2017
Dec 2017 216.43 193.33 210.60 26.75 22.94 25.64 4,298.60
Nov 2017 214.67 173.50 202.97 27.97 19.77 24.71 4,142.79
Oct 2017 198.00 161.73 176.17 26.59 19.50 21.39 3,585.62
Sep 2017 184.00 154.07 164.30 22.86 17.54 19.95 3,344.09
Aug 2017 190.00 157.67 176.30 23.81 18.08 21.40 3,588.34
Jul 2017 196.67 172.83 186.77 24.79 20.84 22.67 3,801.37
Jun 2017 202.47 168.00 172.83 25.23 20.19 20.98 3,517.78
May 2017 173.33 157.27 168.43 22.69 18.68 20.44 3,427.01
Apr 2017 173.33 147.40 164.37 18.28 13.69 16.72 2,802.40
Mar 2017 165.20 113.80 155.97 17.80 11.26 15.86 2,659.19
Feb 2017 118.20 100.67 113.83 14.07 11.06 13.17 1,940.33
Jan 2017 106.67 100.43 104.10 12.65 11.51 12.05 1,774.43
Share Prices Of 2016
Dec 2016 108.83 96.67 100.33 12.99 11.17 11.61 1,710.22
Nov 2016 120.60 97.60 101.13 14.04 10.71 11.70 1,723.86
Oct 2016 125.33 114.93 118.83 15.02 12.96 13.70 2,018.10
Sep 2016 125.97 112.60 116.10 15.27 12.75 13.38 1,971.69
Aug 2016 118.60 104.37 113.20 14.13 11.94 13.05 1,922.44
Jul 2016 118.87 104.67 114.30 14.07 11.94 13.18 1,941.12
Jun 2016 124.53 98.33 107.17 14.97 10.78 12.35 1,819.97
May 2016 106.00 97.47 99.23 12.55 10.78 11.44 1,685.24
Apr 2016 113.27 92.20 100.07 14.32 10.39 11.53 1,698.81
Mar 2016 101.87 89.80 97.47 12.35 10.04 11.23 1,654.67
Feb 2016 106.13 88.00 89.53 26.37 21.32 21.77 1,519.99
Jan 2016 105.27 82.33 103.40 26.04 17.30 25.12 1,753.88
Adani Ports & Special Economic Zone Ltd     323.80   Down   -8.00 (-2.41%)   Asian Paints Ltd     1,683.10   Up   39.50 (2.40%)   Axis Bank Ltd     384.95   Down   -6.00 (-1.53%)   Bajaj Auto Ltd     2,710.50   Up   110.50 (4.25%)   Bajaj Finance Ltd     1,953.65   Up   5.95 (0.31%)   Bajaj Finserv Ltd     4,404.90   Up   118.95 (2.78%)   Bharat Petroleum Corporation Ltd     342.80   Up   16.35 (5.01%)   Bharti Airtel Ltd     552.60   Down   -10.15 (-1.80%)   Bharti Infratel Ltd     229.95   Up   6.10 (2.73%)   Britannia Industries Ltd     3,378.85   Up   55.60 (1.67%)   Cipla Ltd     648.15   Up   19.80 (3.15%)   Coal India Ltd     141.30   Up   7.40 (5.53%)   Dr Reddys Laboratories Ltd     4,071.25   Up   183.50 (4.72%)   Eicher Motors Ltd     16,548.45   Up   311.95 (1.92%)   GAIL (India) Ltd     92.35   Up   3.25 (3.65%)   Grasim Industries Ltd     589.20   Up   12.70 (2.20%)   HCL Technologies Ltd     550.25   Up   7.60 (1.40%)   HDFC Bank Ltd     951.65   Up   6.40 (0.68%)   Hero Honda Motors Ltd     2,360.85   Up   62.75 (2.73%)   Hindalco Industries Ltd     138.85   Up   0.45 (0.33%)   Hindustan Unilever Ltd     2,057.35   Up   47.40 (2.36%)   Housing Development Finance Corporation Ltd     1,658.90   Up   35.20 (2.17%)   ICICI Bank Ltd     331.95   Up   5.10 (1.56%)   Indian Oil Corporation Ltd     83.20   Up   5.50 (7.08%)   IndusInd Bank Ltd     393.65   Up   6.80 (1.76%)   Infosys Technologies Ltd     691.00   Down   -16.40 (-2.32%)   ITC Ltd     197.35   Up   6.70 (3.51%)   JSW Steel Ltd     184.20   Up   0.05 (0.03%)   Kotak Mahindra Bank Ltd     1,224.00   Down   -5.45 (-0.44%)   Larsen & Toubro Ltd     932.25   Up   26.75 (2.95%)   Mahindra & Mahindra Ltd     436.35   Down   -4.05 (-0.92%)   Maruti Suzuki India Ltd     5,610.80   Up   142.45 (2.60%)   Nestle India Ltd     17,540.80   Up   551.65 (3.25%)   NIFTY (S&P CNX)     9,580.30   Up   90.20 (0.95%)   NTPC Ltd     97.85   Up   2.15 (2.25%)   Oil & Natural Gas Corpn Ltd     83.20   Up   4.35 (5.52%)   Power Grid Corporation of India Ltd     157.55   Up   0.30 (0.19%)   Reliance Industries Ltd     1,464.40   Down   -7.85 (-0.53%)   Shree Cement Ltd     20,857.30   Up   48.40 (0.23%)   State Bank of India     161.30   Up   3.10 (1.96%)   Sun Pharmaceuticals Industries Ltd     474.25   Up   15.15 (3.30%)   Tata Consultancy Services Ltd     1,972.35   Down   -31.95 (-1.59%)   Tata Motors Ltd     87.00   Down   0.00 (0.00%)   Tata Steel Ltd     295.20   Down   -0.30 (-0.10%)   Tech Mahindra Ltd     530.45   Up   0.75 (0.14%)   Titan Company Ltd     890.00   Down   -9.45 (-1.05%)   UltraTech Cement Ltd     3,904.85   Up   95.65 (2.51%)   UPL Ltd     405.85   Up   14.75 (3.77%)   Vedanta Ltd     92.20   Up   2.25 (2.50%)   Wipro Ltd     212.80   Up   13.45 (6.75%)   Zee Entertainment Enterprises Ltd     183.55   Up   2.85 (1.58%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?