• Sensex   38506.09   291.62  sensex_up_arr
  • Nifty   11428.30   87.15   sensex_up_arr
  • Bank Nifty   28555.10   1.32   sensex_up_arr
  • BSE Midcap   13940.15   0.72  sensex_up_arr
  • USDINR   71.64   0.49   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Brigade Enterprises LtdIndustry : Construction
BSE Code:532929
ISIN Demat:INE791I01019
Book Value(Rs):112.92
NSE Symbol:BRIGADE
Div & Yield %:0.7
Market Cap (Rs Cr.):3882.81
P/E(TTM):16.79
EPS(TTM):11.32
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)
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
Share Prices Of 2015
Dec 2015 111.53 99.00 101.80 27.65 23.78 24.73 1,726.74
Nov 2015 115.93 98.67 108.33 29.65 23.02 26.32 1,837.56
Oct 2015 111.87 97.33 101.40 28.02 22.17 24.57 1,714.95
Sep 2015 108.60 86.00 105.20 27.16 20.66 25.49 1,779.22
Aug 2015 110.00 80.67 90.80 28.13 18.83 22.00 1,535.68
Jul 2015 100.67 92.13 95.47 25.03 22.05 23.13 1,614.60
Jun 2015 106.67 88.60 99.87 27.60 21.12 24.19 1,689.02
May 2015 111.33 94.00 96.53 28.19 22.52 23.39 1,632.64
Apr 2015 108.67 93.33 100.87 27.33 21.88 24.44 1,705.81
Mar 2015 108.93 88.87 95.60 27.34 21.21 23.16 1,616.74
Feb 2015 119.73 100.67 104.60 25.02 19.67 21.05 1,768.95
Jan 2015 118.47 93.13 113.00 24.98 16.99 22.73 1,909.50
Adani Ports & Special Economic Zone Ltd     413.75   Up   6.30 (1.55%)   Asian Paints Ltd     1,803.10   Up   4.40 (0.24%)   Axis Bank Ltd     690.05   Up   6.55 (0.96%)   Bajaj Auto Ltd     3,011.95   Up   53.90 (1.82%)   Bajaj Finance Ltd     3,879.45   Down   -3.85 (-0.10%)   Bajaj Finserv Ltd     8,035.85   Down   -46.40 (-0.57%)   Bharat Petroleum Corporation Ltd     490.30   Up   4.35 (0.90%)   Bharti Airtel Ltd     383.65   Down   -9.90 (-2.52%)   Bharti Infratel Ltd     256.95   Down   -2.50 (-0.96%)   Britannia Industries Ltd     3,181.10   Up   71.45 (2.30%)   Cipla Ltd     446.55   Up   5.65 (1.28%)   Coal India Ltd     191.15   Up   1.05 (0.55%)   Dr Reddys Laboratories Ltd     2,684.65   Up   32.75 (1.23%)   Eicher Motors Ltd     19,199.10   Up   871.15 (4.75%)   GAIL (India) Ltd     128.10   Up   2.25 (1.79%)   Grasim Industries Ltd     703.70   Up   5.05 (0.72%)   HCL Technologies Ltd     1,084.50   Down   -2.30 (-0.21%)   HDFC Bank Ltd     1,223.05   Up   18.65 (1.55%)   Hero Honda Motors Ltd     2,675.70   Up   66.50 (2.55%)   Hindalco Industries Ltd     192.55   Up   3.85 (2.04%)   Hindustan Unilever Ltd     2,064.40   Up   50.15 (2.49%)   Housing Development Finance Corporation Ltd     2,013.30   Down   -1.45 (-0.07%)   ICICI Bank Ltd     431.85   Up   3.00 (0.70%)   Indian Oil Corporation Ltd     146.45   Up   1.70 (1.17%)   IndusInd Bank Ltd     1,272.25   Up   21.65 (1.73%)   Infosys Technologies Ltd     768.30   Down   -17.80 (-2.26%)   ITC Ltd     247.60   Up   3.50 (1.43%)   JSW Steel Ltd     219.65   Down   -1.80 (-0.81%)   Kotak Mahindra Bank Ltd     1,615.60   Up   30.10 (1.90%)   Larsen & Toubro Ltd     1,432.25   Up   8.30 (0.58%)   Mahindra & Mahindra Ltd     583.40   Up   14.75 (2.59%)   Maruti Suzuki India Ltd     6,985.75   Up   164.65 (2.41%)   Nestle India Ltd     14,086.80   Down   -82.20 (-0.58%)   NIFTY (S&P CNX)     11,428.30   Up   87.15 (0.77%)   NTPC Ltd     119.40   Up   1.65 (1.40%)   Oil & Natural Gas Corpn Ltd     138.65   Up   3.40 (2.51%)   Power Grid Corporation of India Ltd     201.25   Up   2.85 (1.44%)   Reliance Industries Ltd     1,364.15   Up   6.15 (0.45%)   State Bank of India     258.45   Up   3.00 (1.17%)   Sun Pharmaceuticals Industries Ltd     396.80   Up   2.15 (0.54%)   Tata Consultancy Services Ltd     2,037.30   Up   16.30 (0.81%)   Tata Motors Ltd     126.95   Down   -0.90 (-0.70%)   Tata Steel Ltd     349.20   Up   4.35 (1.26%)   Tech Mahindra Ltd     720.50   Down   -0.25 (-0.03%)   Titan Company Ltd     1,272.10   Up   23.15 (1.85%)   UltraTech Cement Ltd     4,206.50   Up   36.20 (0.87%)   UPL Ltd     583.10   Down   -3.55 (-0.61%)   Vedanta Ltd     153.50   Up   5.70 (3.86%)   Wipro Ltd     243.65   Up   0.20 (0.08%)   Yes Bank Ltd     40.60   Up   0.50 (1.25%)   Zee Entertainment Enterprises Ltd     250.70   Up   7.80 (3.21%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?