Brainbees Solutions Limited (BOM:544226)
India · Delayed Price · Currency is INR 365.30
-1.10 (-0.30%)
At close: Aug 8, 2025
Brainbees Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 369.15 | 369.15 | 360.65 | 365.30 | 365.30 | -0.30% | 19,631 |
| Aug 7, 2025 | 350.95 | 368.45 | 349.85 | 366.40 | 366.40 | 2.78% | 45,358 |
| Aug 6, 2025 | 361.10 | 366.90 | 355.85 | 356.50 | 356.50 | -1.30% | 60,628 |
| Aug 5, 2025 | 365.25 | 378.90 | 356.80 | 361.20 | 361.20 | -0.99% | 125,139 |
| Aug 4, 2025 | 347.20 | 367.50 | 347.20 | 364.80 | 364.80 | 4.92% | 91,892 |
| Aug 1, 2025 | 343.05 | 360.35 | 340.80 | 347.70 | 347.70 | 1.13% | 122,088 |
| Jul 31, 2025 | 345.00 | 349.35 | 340.20 | 343.80 | 343.80 | -1.02% | 49,462 |
| Jul 30, 2025 | 358.00 | 358.00 | 345.05 | 347.35 | 347.35 | -1.36% | 40,066 |
| Jul 29, 2025 | 354.00 | 357.30 | 350.25 | 352.15 | 352.15 | -0.79% | 53,965 |
| Jul 28, 2025 | 350.20 | 361.30 | 350.20 | 354.95 | 354.95 | -0.63% | 55,941 |
| Jul 25, 2025 | 355.30 | 359.75 | 350.40 | 357.20 | 357.20 | -0.32% | 37,497 |
| Jul 24, 2025 | 364.30 | 364.90 | 353.50 | 358.35 | 358.35 | -1.46% | 67,557 |
| Jul 23, 2025 | 366.00 | 368.20 | 359.50 | 363.65 | 363.65 | -0.70% | 24,234 |
| Jul 22, 2025 | 368.60 | 371.05 | 364.00 | 366.20 | 366.20 | -0.64% | 66,962 |
| Jul 21, 2025 | 379.75 | 379.75 | 365.60 | 368.55 | 368.55 | -2.18% | 70,743 |
| Jul 18, 2025 | 380.00 | 382.50 | 374.35 | 376.75 | 376.75 | -1.21% | 35,004 |
| Jul 17, 2025 | 380.30 | 384.80 | 380.00 | 381.35 | 381.35 | 0.03% | 27,223 |
| Jul 16, 2025 | 382.95 | 387.80 | 379.10 | 381.25 | 381.25 | 0.57% | 82,232 |
| Jul 15, 2025 | 389.80 | 392.95 | 377.00 | 379.10 | 379.10 | -1.65% | 112,717 |
| Jul 14, 2025 | 373.15 | 387.35 | 373.15 | 385.45 | 385.45 | 1.51% | 62,548 |
| Jul 11, 2025 | 375.00 | 380.55 | 371.50 | 379.70 | 379.70 | 0.50% | 68,608 |
| Jul 10, 2025 | 384.05 | 387.25 | 374.10 | 377.80 | 377.80 | -1.32% | 73,571 |
| Jul 9, 2025 | 379.65 | 387.00 | 370.90 | 382.85 | 382.85 | 2.81% | 223,793 |
| Jul 8, 2025 | 369.35 | 387.30 | 367.25 | 372.40 | 372.40 | 0.15% | 192,612 |
| Jul 7, 2025 | 365.10 | 375.70 | 362.75 | 371.85 | 371.85 | 1.97% | 254,078 |
| Jul 4, 2025 | 377.90 | 377.90 | 360.90 | 364.65 | 364.65 | -2.71% | 106,583 |
| Jul 3, 2025 | 376.45 | 379.95 | 372.00 | 374.80 | 374.80 | -0.35% | 64,847 |
| Jul 2, 2025 | 378.05 | 380.90 | 372.05 | 376.10 | 376.10 | -0.65% | 82,209 |
| Jul 1, 2025 | 387.15 | 391.65 | 375.00 | 378.55 | 378.55 | -1.88% | 109,245 |
| Jun 30, 2025 | 388.50 | 390.25 | 379.70 | 385.80 | 385.80 | -1.34% | 285,856 |
| Jun 27, 2025 | 390.05 | 412.00 | 371.00 | 391.05 | 391.05 | -1.62% | 3,491,033 |
| Jun 26, 2025 | 342.15 | 406.75 | 337.20 | 397.50 | 397.50 | 17.12% | 4,008,244 |
| Jun 25, 2025 | 335.25 | 344.85 | 335.25 | 339.40 | 339.40 | 1.51% | 119,965 |
| Jun 24, 2025 | 340.85 | 348.30 | 332.80 | 334.35 | 334.35 | -1.55% | 107,670 |
| Jun 23, 2025 | 340.00 | 347.15 | 335.00 | 339.60 | 339.60 | -0.07% | 102,396 |
| Jun 20, 2025 | 347.70 | 351.00 | 338.45 | 339.85 | 339.85 | -2.37% | 170,966 |
| Jun 19, 2025 | 366.80 | 373.60 | 346.05 | 348.10 | 348.10 | -6.01% | 201,229 |
| Jun 18, 2025 | 373.80 | 391.50 | 366.55 | 370.35 | 370.35 | -0.84% | 260,791 |
| Jun 17, 2025 | 384.45 | 384.55 | 371.60 | 373.50 | 373.50 | -1.14% | 59,525 |
| Jun 16, 2025 | 375.35 | 383.90 | 370.00 | 377.80 | 377.80 | -0.15% | 110,175 |
| Jun 13, 2025 | 376.00 | 390.00 | 370.65 | 378.35 | 378.35 | -0.32% | 83,850 |
| Jun 12, 2025 | 385.80 | 394.75 | 376.55 | 379.55 | 379.55 | -1.49% | 256,268 |
| Jun 11, 2025 | 396.90 | 407.85 | 381.85 | 385.30 | 385.30 | -2.86% | 269,033 |
| Jun 10, 2025 | 410.45 | 410.45 | 394.00 | 396.65 | 396.65 | -2.69% | 162,496 |
| Jun 9, 2025 | 416.00 | 420.90 | 401.20 | 407.60 | 407.60 | -1.83% | 475,031 |
| Jun 6, 2025 | 405.00 | 431.90 | 398.85 | 415.20 | 415.20 | 4.01% | 1,373,072 |
| Jun 5, 2025 | 366.85 | 410.00 | 359.25 | 399.20 | 399.20 | 9.44% | 3,482,215 |
| Jun 4, 2025 | 369.85 | 372.30 | 362.00 | 364.75 | 364.75 | -2.54% | 487,004 |
| Jun 3, 2025 | 340.95 | 393.00 | 340.95 | 374.25 | 374.25 | 9.70% | 4,917,710 |
| Jun 2, 2025 | 349.45 | 351.00 | 339.05 | 341.15 | 341.15 | -2.22% | 54,910 |