SUPER
WAITLIST
  1. Home
  2. Stocks
  3. BRRG
  4. History

BRRG · PROPERTY

BRRG share price history B.R.R Guardian Limited

B.R.R Guardian Limited (BRRG) has 761 daily sessions on file, from 7 Aug 2023 to 13 Nov 2026. The last close was Rs 37.80. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
7 Aug 2023close Rs 12.00
Last session
13 Nov 2026close Rs 37.80
Sessions on file
76140 months
Highest close
Rs 51.4221 Jul 2026
Lowest close
Rs 11.568 Aug 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

BRRG month-end close

102337512026-112023-082025-04BRRG month-end close
Aug 2023 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202637.8039.8937.8018,7789
Oct 202639.9340.0237.291,145,44222
Sep 202639.6346.0039.63517,66422
Aug 202644.1051.0344.10883,73419
Jul 202649.0051.4245.27323,04123
Jun 202648.1548.5242.38245,83920
May 202645.4050.2741.49564,92917
Apr 202642.3643.1738.59250,51222
Mar 202638.0339.9737.00207,37220
Feb 202641.5042.4039.26271,56819
Jan 202641.2142.7840.56406,98422
Dec 202541.9946.1338.991,146,54222
Nov 202540.4040.9536.94913,33320
Oct 202541.3747.7530.875,041,93523
Sep 202532.0033.6629.72440,31222
Aug 202532.2733.6628.06732,27820
Jul 202530.8036.4526.06589,11923
Jun 202526.5926.5923.28246,47819
May 202523.5023.5019.45253,22820
Apr 202520.8022.4720.61550,00020
Mar 202522.4022.8020.91135,62219
Feb 202520.9124.5919.48824,41019
Jan 202522.4924.2121.27698,13521
Dec 202422.5922.8114.851,720,89321
Nov 202415.4115.9414.78415,26219
Oct 202415.5016.5014.71713,05921
Sep 202415.3915.7814.16161,54620
Aug 202415.7915.7913.27105,01121
Jul 202415.2917.3915.13676,80217
Jun 202415.6915.8014.04426,27816
May 202414.0415.8414.04263,98818
Apr 202414.9015.0413.85107,00012
Mar 202414.4914.5114.00531,00012
Feb 202414.5015.9914.50450,00017
Jan 202414.5017.0313.72373,50019
Dec 202315.9915.9912.83357,00020
Nov 202313.0013.6512.133,016,50018
Oct 202311.8612.7511.861,794,50015
Sep 202312.6012.7511.85576,00016
Aug 202312.0012.6511.561,876,50016

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202637.80-0.55%2,017
12 Nov 202638.01-1.38%1,365
11 Nov 202638.54+1.69%3,918
10 Nov 202637.90-2.45%5,259
6 Nov 202638.850.00%421
5 Nov 202638.85-2.61%2,914
4 Nov 202639.89+2.18%1,726
3 Nov 202639.04+0.36%515
2 Nov 202638.90-2.58%643
30 Oct 202639.93+7.08%5,280
29 Oct 202637.29-1.89%7,038
28 Oct 202638.01-1.91%4,725
27 Oct 202638.750.00%3
26 Oct 202638.750.00%187
23 Oct 202638.750.00%277
22 Oct 202638.750.00%920,109
21 Oct 202638.75-2.61%2,062
20 Oct 202639.790.00%8
19 Oct 202639.790.00%443
16 Oct 202639.79+1.27%2,727
15 Oct 202639.29-1.78%3,502
14 Oct 202640.000.00%4,060
13 Oct 202640.00+1.78%2,034
12 Oct 202639.300.00%106
9 Oct 202639.30-0.33%855
8 Oct 202639.43-1.40%2,314
7 Oct 202639.99-0.02%54,955
6 Oct 202640.000.00%105,210
5 Oct 202640.00-0.05%12,963
2 Oct 202640.02+0.05%5,514
1 Oct 202640.00+0.93%11,070
30 Sep 202639.63-1.15%918
29 Sep 202640.09+0.23%17,454
28 Sep 202640.00-0.05%59,896
25 Sep 202640.02-0.65%22,752
24 Sep 202640.28-4.10%46,341
23 Sep 202642.00+0.94%44,214
22 Sep 202641.61-2.58%44,735
21 Sep 202642.71-0.97%4,385
18 Sep 202643.13+1.22%3,035
17 Sep 202642.61-0.77%12,334
16 Sep 202642.94-3.51%23,634
15 Sep 202644.50-3.26%2,567
14 Sep 202646.000.00%28
11 Sep 202646.00+4.55%28,827
10 Sep 202644.00-0.02%37,175
9 Sep 202644.01+0.16%1,550
8 Sep 202643.940.00%3
7 Sep 202643.94-1.28%92,381
4 Sep 202644.51+0.02%31,056
3 Sep 202644.50-3.05%4,357
2 Sep 202645.900.00%130
1 Sep 202645.90+4.08%39,892
31 Aug 202644.10-2.00%200,958
28 Aug 202645.000.00%8,339
27 Aug 202645.00-3.23%3,274
25 Aug 202646.50-0.90%29,627
24 Aug 202646.920.00%229
21 Aug 202646.92+4.27%53,280
20 Aug 202645.00-2.58%323,059

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

BRRG daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 761 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on BRRG

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .