Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BRIGHOTEL, Brigade Hotel Ventures Limited, INE03NU01014, Listing: 31-Jul-2025

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: None High52 Price: 91.77 Mkt_Cap Category: ('Others', 'Others')
Sector: Consumer Services Lot Size: 1 High52 Date: 19-Aug-2025 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 10; VWAP21: Low52 Price: 54.36 Barrier: 58.75; Drift%: 2.05
Basic Industry: Hotels & Resorts Total Equity: 379,842,565 Low52 Date: 30-Mar-2026 SHP: 74.09 / 0.84 / 20.12 / 4.94
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 78.3 / 65.7 Week: 63.5 / 60.3 Day: 62.0 / 59.22 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 59.85 62.00 59.22 59.98 60.53 1.90 2,278.30 393,599 10.94 115,135 5.04 0.70 61
2 06-Apr 58.10 59.36 57.76 58.86 58.59 0.29 2,235.75 68,358 1.90 32,111 1.41 0.19 17
3 02-Apr 57.49 59.00 56.71 58.69 57.62 1.24 2,229.30 74,781 2.08 45,942 2.01 0.26 24
4 01-Apr 56.50 58.75 56.50 57.97 57.99 4.17 2,201.95 160,714 4.47 104,277 4.57 0.60 56
5 30-Mar 55.99 56.54 54.36 55.65 55.67 -1.12 2,113.82 497,706 13.83 323,247 14.15 1.80 172
6 27-Mar 57.10 57.75 55.86 56.28 56.46 -1.45 2,137.75 505,009 14.03 332,007 14.54 1.87 177
7 25-Mar 56.77 57.87 56.77 57.11 57.31 0.00 2,169.28 218,763 6.08 141,065 6.18 0.81 75
8 24-Mar 57.95 59.00 56.16 57.11 57.26 -0.97 2,169.28 205,132 5.70 116,191 5.09 0.67 62
9 23-Mar 59.02 59.31 57.20 57.67 57.95 -3.53 2,190.55 151,382 4.21 102,483 4.49 0.59 55
10 20-Mar 60.00 60.48 59.29 59.78 59.87 0.29 2,270.70 121,370 3.37 83,189 3.64 0.50 44
11 19-Mar 59.00 60.30 58.45 59.61 59.65 -0.90 2,264.24 63,451 1.76 40,933 1.79 0.24 22
12 18-Mar 59.87 60.50 59.00 60.15 59.69 1.97 2,284.75 163,448 4.54 119,080 5.21 0.71 63
13 17-Mar 58.94 59.45 58.00 58.99 58.53 1.37 2,240.69 169,206 4.70 115,565 5.06 0.68 62
14 16-Mar 59.60 59.60 57.00 58.19 58.87 -2.09 2,210.30 358,050 9.95 231,589 10.14 1.36 123
15 13-Mar 60.91 61.00 58.17 59.43 59.28 -2.06 2,257.40 132,926 3.69 78,273 3.43 0.46 42
16 12-Mar 58.91 61.30 57.72 60.68 59.86 3.51 2,304.88 177,547 4.93 113,047 4.95 0.68 60
17 11-Mar 58.05 60.38 58.02 58.62 58.99 0.41 2,226.64 127,724 3.55 65,262 2.86 0.38 35
18 10-Mar 58.00 59.21 58.00 58.38 58.56 0.74 2,217.52 61,901 1.72 30,806 1.35 0.18 16
19 09-Mar 57.80 58.41 56.18 57.95 57.67 -2.57 2,201.19 152,612 4.24 90,637 3.97 0.52 48
20 06-Mar 58.39 60.01 57.50 59.48 58.82 1.90 2,259.30 147,866 4.11 69,736 3.05 0.41 37
21 05-Mar 57.99 59.16 55.40 58.37 56.98 1.16 2,217.14 493,884 13.72 203,582 8.91 1.16 108
22 04-Mar 59.00 59.00 55.72 57.70 57.33 -3.17 2,191.69 376,001 10.45 178,679 7.82 1.02 95
23 02-Mar 59.00 60.59 58.75 59.59 59.49 -1.91 2,263.48 119,826 3.33 77,508 3.39 0.46 41
24 27-Feb 62.00 62.00 60.52 60.75 61.09 -1.73 2,307.54 92,270 2.56 55,998 2.45 0.34 30
25 26-Feb 62.22 62.48 61.51 61.82 61.92 -1.29 2,348.19 51,647 1.44 35,886 1.57 0.22 19
26 25-Feb 61.51 63.50 61.22 62.63 62.34 1.89 2,378.95 312,882 8.69 196,859 8.62 1.23 105
27 24-Feb 61.50 62.50 60.75 61.47 61.53 -0.44 2,334.89 251,249 6.98 153,560 6.72 0.94 82
28 23-Feb 62.33 63.10 60.30 61.74 61.75 0.67 2,345.15 542,679 15.08 372,143 16.30 2.30 198
29 20-Feb 61.25 62.50 60.89 61.33 61.57 -0.74 2,329.57 123,132 3.42 75,493 3.31 0.46 40
30 19-Feb 62.75 62.75 61.25 61.79 61.88 -1.53 2,347.05 87,094 2.42 50,985 2.23 0.32 27
31 18-Feb 61.75 63.24 60.84 62.75 62.48 2.32 2,383.51 280,298 7.79 200,961 8.80 1.26 107
32 17-Feb 61.05 62.50 60.50 61.33 61.10 0.03 2,329.57 86,518 2.40 38,637 1.69 0.24 21
33 16-Feb 61.00 62.20 59.40 61.31 60.76 -0.16 2,328.81 206,282 5.73 113,979 4.99 0.69 61
34 13-Feb 62.25 62.25 60.99 61.41 61.38 -1.41 2,332.61 111,659 3.10 62,140 2.72 0.38 33
35 12-Feb 61.55 64.30 60.85 62.29 63.11 1.14 2,366.04 538,989 14.98 359,409 15.74 2.27 192
36 11-Feb 62.00 62.90 61.02 61.59 61.45 0.29 2,339.45 159,011 4.42 89,069 3.90 0.55 47
37 10-Feb 61.75 61.80 61.02 61.41 61.41 -0.45 2,332.61 88,971 2.47 51,609 2.26 0.32 28
38 09-Feb 61.35 61.80 60.55 61.69 61.31 1.93 2,343.25 109,565 3.04 67,306 2.95 0.41 36
39 06-Feb 60.80 61.34 60.00 60.52 60.48 -1.26 2,298.81 125,344 3.48 68,038 2.98 0.41 36
40 05-Feb 62.32 62.32 60.80 61.29 61.25 -0.65 2,328.06 58,532 1.63 34,966 1.53 0.21 18
41 04-Feb 62.34 62.40 60.56 61.69 61.24 -0.05 2,343.25 119,910 3.33 71,226 3.12 0.44 38
42 03-Feb 62.62 64.00 61.05 61.72 62.40 1.15 2,344.39 294,209 8.18 105,770 4.63 0.66 56
43 02-Feb 61.99 61.99 59.27 61.02 60.37 0.03 2,317.80 98,933 2.75 42,669 1.87 0.26 23
44 01-Feb 61.80 62.00 59.92 61.00 60.74 0.26 2,317.00 93,598 2.60 54,979 2.41 0.33 29
45 30-Jan 59.00 61.20 58.81 60.84 60.07 3.24 2,310.96 388,220 10.79 237,831 10.41 1.43 125
46 29-Jan 63.00 65.49 58.34 58.93 61.06 -2.55 2,238.41 1,274,167 35.41 316,933 13.88 1.94 167
47 28-Jan 59.90 61.50 59.00 60.47 60.55 2.42 2,296.91 165,838 4.61 84,809 3.71 0.51 45
48 27-Jan 59.14 60.00 58.10 59.04 58.78 0.34 2,242.59 130,536 3.63 59,482 2.60 0.35 31
49 23-Jan 61.00 63.00 58.02 58.84 59.73 -3.48 2,234.99 229,340 6.37 95,139 4.17 0.57 50
50 22-Jan 60.60 62.00 59.80 60.96 60.64 1.67 2,315.52 108,329 3.01 44,206 1.94 0.27 23
51 21-Jan 61.90 65.40 59.21 59.96 61.28 -1.74 2,277.54 639,837 17.78 252,317 11.05 1.55 133
52 20-Jan 66.00 67.25 59.01 61.02 61.69 -7.98 2,317.80 997,184 27.71 503,186 22.03 3.10 265
53 19-Jan 67.21 67.21 66.15 66.31 66.57 -1.34 2,518.74 65,939 1.83 45,287 1.98 0.30 24
54 16-Jan 67.52 68.00 66.89 67.21 67.40 -0.46 2,552.92 35,987 1.00 22,836 1.00 0.15 12
55 14-Jan 66.01 68.20 66.01 67.52 67.17 1.31 2,564.70 79,061 2.20 51,481 2.25 0.35 27
56 13-Jan 66.20 67.34 66.06 66.65 66.56 0.63 2,531.65 44,704 1.24 28,671 1.26 0.19 15
57 12-Jan 67.00 67.00 65.50 66.23 66.11 -0.62 2,515.70 76,648 2.13 50,249 2.20 0.33 27
58 09-Jan 66.75 67.74 66.00 66.64 66.79 -0.85 2,531.27 77,428 2.15 40,393 1.77 0.27 21
59 08-Jan 67.30 68.10 66.60 67.21 67.13 -0.81 2,552.92 111,995 3.11 66,902 2.93 0.45 35
60 07-Jan 67.75 68.54 67.12 67.76 67.87 -0.37 2,573.81 116,596 3.24 59,357 2.60 0.40 31
61 06-Jan 68.30 68.55 67.50 68.01 67.95 -1.00 2,583.31 120,713 3.35 71,586 3.13 0.49 38
62 05-Jan 68.50 69.23 67.30 68.70 68.16 0.00 2,609.52 149,658 4.16 60,069 2.63 0.41 32
63 02-Jan 68.09 69.49 66.92 68.70 68.19 1.85 2,609.52 222,584 6.18 132,423 5.80 0.90 70
64 01-Jan 66.87 67.99 66.51 67.45 67.18 0.87 2,562.04 121,359 3.37 61,582 2.70 0.41 32
65 31-Dec 65.85 70.34 65.85 66.87 68.42 1.55 2,540.01 1,501,706 41.73 983,718 43.08 6.73 519
66 30-Dec 67.25 67.99 65.70 65.85 65.90 -2.30 2,501.26 698,200 19.40 455,075 19.93 3.00 240
67 29-Dec 68.71 69.52 67.00 67.40 67.53 -2.36 2,560.14 921,751 25.61 653,421 28.61 4.41 345

Similar Stocks: JUNIPER    MHRIL    PARKHOTELS    SAMHI    INDHOTEL    ADVANIHOTR    AHLEAST    APOLSINHOT    ASIANHOTNR    BLUECOAST    BYKE    CCHHL    DIL    EIHAHOTELS    HAVISHA    HLVLTD    ITDC    KAMATHOTEL    KAUSHALYA    ORIENTHOT    RHL    ROHLTD    SINCLAIR    TAJGVK    TGBHOTELS    VHLTD    CHALET    EIHOTEL    LEMONTREE    VENTIVE    ITCHOTELS    GCHOTELS    BRIGHOTEL    THELEELA    SUBAHOTELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com