Brainbees Solutions Limited (BOM:544226)
India · Delayed Price · Currency is INR 214.45
-0.50 (-0.23%)
At close: Mar 6, 2026
Brainbees Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 213.85 | 213.85 | 208.70 | 210.45 | 210.45 | -1.87% | 47,943 |
| Mar 6, 2026 | 215.70 | 217.95 | 213.60 | 214.45 | 214.45 | -0.23% | 26,956 |
| Mar 5, 2026 | 218.45 | 219.45 | 212.00 | 214.95 | 214.95 | -1.17% | 42,064 |
| Mar 4, 2026 | 211.65 | 218.55 | 211.65 | 217.50 | 217.50 | 1.47% | 45,865 |
| Mar 2, 2026 | 207.45 | 218.25 | 207.40 | 214.35 | 214.35 | -1.13% | 63,878 |
| Feb 27, 2026 | 221.95 | 221.95 | 212.15 | 216.80 | 216.80 | -1.59% | 128,257 |
| Feb 26, 2026 | 211.25 | 223.10 | 211.25 | 220.30 | 220.30 | 4.66% | 620,545 |
| Feb 25, 2026 | 215.70 | 218.60 | 209.50 | 210.50 | 210.50 | -1.01% | 385,097 |
| Feb 24, 2026 | 216.50 | 218.40 | 210.80 | 212.65 | 212.65 | -2.43% | 147,147 |
| Feb 23, 2026 | 220.65 | 223.20 | 216.15 | 217.95 | 217.95 | -0.75% | 304,831 |
| Feb 20, 2026 | 213.20 | 241.50 | 211.75 | 219.60 | 219.60 | 2.71% | 3,767,455 |
| Feb 19, 2026 | 215.75 | 219.70 | 207.20 | 213.80 | 213.80 | -1.09% | 576,142 |
| Feb 18, 2026 | 230.20 | 231.45 | 210.80 | 216.15 | 216.15 | -6.08% | 404,923 |
| Feb 17, 2026 | 238.55 | 240.00 | 228.55 | 230.15 | 230.15 | -4.22% | 351,237 |
| Feb 16, 2026 | 263.20 | 263.20 | 237.00 | 240.30 | 240.30 | -10.92% | 538,310 |
| Feb 13, 2026 | 261.50 | 270.95 | 261.00 | 269.75 | 269.75 | 0.80% | 555,593 |
| Feb 12, 2026 | 271.00 | 275.50 | 266.05 | 267.60 | 267.60 | -2.76% | 63,400 |
| Feb 11, 2026 | 284.60 | 287.15 | 274.00 | 275.20 | 275.20 | -2.81% | 27,939 |
| Feb 10, 2026 | 274.60 | 289.90 | 271.20 | 283.15 | 283.15 | 3.49% | 144,962 |
| Feb 9, 2026 | 270.25 | 276.45 | 268.30 | 273.60 | 273.60 | 1.46% | 44,253 |
| Feb 6, 2026 | 266.05 | 270.15 | 261.35 | 269.65 | 269.65 | 1.51% | 24,509 |
| Feb 5, 2026 | 270.95 | 270.95 | 264.50 | 265.65 | 265.65 | -2.30% | 53,362 |
| Feb 4, 2026 | 270.30 | 272.55 | 267.00 | 271.90 | 271.90 | 0.61% | 441,993 |
| Feb 3, 2026 | 276.75 | 276.75 | 263.95 | 270.25 | 270.25 | 0.60% | 125,680 |
| Feb 2, 2026 | 263.95 | 273.45 | 261.50 | 268.65 | 268.65 | 1.72% | 58,869 |
| Feb 1, 2026 | 275.85 | 277.85 | 261.10 | 264.10 | 264.10 | -4.73% | 44,913 |
| Jan 30, 2026 | 265.95 | 278.25 | 265.95 | 277.20 | 277.20 | 3.05% | 62,711 |
| Jan 29, 2026 | 272.30 | 272.45 | 265.40 | 269.00 | 269.00 | -1.18% | 58,797 |
| Jan 28, 2026 | 263.05 | 273.00 | 261.95 | 272.20 | 272.20 | 4.05% | 58,318 |
| Jan 27, 2026 | 271.85 | 273.20 | 255.00 | 261.60 | 261.60 | -3.61% | 66,802 |
| Jan 23, 2026 | 270.10 | 274.65 | 268.25 | 271.40 | 271.40 | -0.95% | 65,488 |
| Jan 22, 2026 | 273.05 | 275.00 | 270.15 | 274.00 | 274.00 | 0.16% | 25,529 |
| Jan 21, 2026 | 266.70 | 275.10 | 266.35 | 273.55 | 273.55 | 0.89% | 29,859 |
| Jan 20, 2026 | 275.30 | 275.30 | 268.10 | 271.15 | 271.15 | -1.51% | 25,850 |
| Jan 19, 2026 | 271.45 | 276.00 | 269.65 | 275.30 | 275.30 | 0.97% | 18,068 |
| Jan 16, 2026 | 269.45 | 275.00 | 266.80 | 272.65 | 272.65 | 0.98% | 69,913 |
| Jan 14, 2026 | 268.95 | 274.80 | 257.50 | 270.00 | 270.00 | 0.24% | 170,172 |
| Jan 13, 2026 | 271.60 | 275.00 | 267.60 | 269.35 | 269.35 | -0.06% | 33,839 |
| Jan 12, 2026 | 278.35 | 278.90 | 268.45 | 269.50 | 269.50 | -3.49% | 145,368 |
| Jan 9, 2026 | 280.05 | 284.75 | 277.85 | 279.25 | 279.25 | -1.95% | 45,649 |
| Jan 8, 2026 | 287.15 | 287.25 | 283.40 | 284.80 | 284.80 | -1.20% | 17,105 |
| Jan 7, 2026 | 287.25 | 290.50 | 284.50 | 288.25 | 288.25 | -1.49% | 83,781 |
| Jan 6, 2026 | 303.40 | 312.25 | 288.65 | 292.60 | 292.60 | -2.19% | 133,199 |
| Jan 5, 2026 | 290.20 | 299.90 | 290.20 | 299.15 | 299.15 | 3.19% | 59,244 |
| Jan 2, 2026 | 287.05 | 290.90 | 285.75 | 289.90 | 289.90 | 0.99% | 39,522 |
| Jan 1, 2026 | 287.90 | 289.95 | 285.70 | 287.05 | 287.05 | 0.03% | 75,039 |
| Dec 31, 2025 | 287.05 | 292.95 | 286.15 | 286.95 | 286.95 | 0.28% | 139,522 |
| Dec 30, 2025 | 285.20 | 286.95 | 281.60 | 286.15 | 286.15 | 0.37% | 126,388 |
| Dec 29, 2025 | 287.10 | 289.60 | 283.00 | 285.10 | 285.10 | -0.16% | 41,160 |
| Dec 26, 2025 | 295.85 | 295.85 | 284.00 | 285.55 | 285.55 | -3.56% | 76,478 |