Brainbees Solutions Limited (BOM:544226)
India · Delayed Price · Currency is INR 274.00
+0.45 (0.16%)
At close: Jan 22, 2026
Brainbees Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 302.40 | 302.40 | 295.00 | 296.10 | 296.10 | -1.12% | 18,836 |
| Dec 23, 2025 | 293.80 | 304.05 | 293.80 | 299.45 | 299.45 | 2.94% | 47,376 |
| Dec 22, 2025 | 297.20 | 300.00 | 289.50 | 290.90 | 290.90 | -2.04% | 96,994 |
| Dec 19, 2025 | 297.75 | 302.00 | 294.30 | 296.95 | 296.95 | -0.18% | 29,291 |
| Dec 18, 2025 | 290.20 | 299.65 | 289.10 | 297.50 | 297.50 | 2.52% | 58,779 |
| Dec 17, 2025 | 294.95 | 294.95 | 285.40 | 290.20 | 290.20 | 0.36% | 16,203 |
| Dec 16, 2025 | 287.95 | 293.95 | 285.50 | 289.15 | 289.15 | 1.12% | 29,764 |
| Dec 15, 2025 | 291.30 | 291.35 | 285.00 | 285.95 | 285.95 | -2.00% | 29,592 |
| Dec 12, 2025 | 286.95 | 293.20 | 286.80 | 291.80 | 291.80 | 1.28% | 25,278 |
| Dec 11, 2025 | 283.05 | 289.60 | 280.05 | 288.10 | 288.10 | 1.78% | 34,485 |
| Dec 10, 2025 | 289.50 | 291.40 | 281.00 | 283.05 | 283.05 | -2.36% | 31,961 |
| Dec 9, 2025 | 280.00 | 299.80 | 278.30 | 289.90 | 289.90 | 3.54% | 225,749 |
| Dec 8, 2025 | 288.55 | 291.15 | 277.00 | 280.00 | 280.00 | -3.06% | 247,352 |
| Dec 5, 2025 | 299.30 | 299.30 | 288.25 | 288.85 | 288.85 | -3.12% | 57,565 |
| Dec 4, 2025 | 303.95 | 303.95 | 296.40 | 298.15 | 298.15 | -1.05% | 22,561 |
| Dec 3, 2025 | 299.65 | 302.40 | 294.80 | 301.30 | 301.30 | 0.55% | 17,526 |
| Dec 2, 2025 | 300.05 | 302.85 | 298.00 | 299.65 | 299.65 | -0.20% | 50,584 |
| Dec 1, 2025 | 306.90 | 306.90 | 300.00 | 300.25 | 300.25 | -0.71% | 8,864 |
| Nov 28, 2025 | 306.20 | 309.00 | 299.80 | 302.40 | 302.40 | -1.24% | 50,950 |
| Nov 27, 2025 | 318.15 | 318.15 | 305.20 | 306.20 | 306.20 | -2.87% | 60,722 |
| Nov 26, 2025 | 314.15 | 316.00 | 307.20 | 315.25 | 315.25 | 2.22% | 21,621 |
| Nov 25, 2025 | 310.40 | 312.05 | 304.00 | 308.40 | 308.40 | -0.63% | 15,167 |
| Nov 24, 2025 | 317.55 | 321.50 | 309.15 | 310.35 | 310.35 | -2.08% | 398,678 |
| Nov 21, 2025 | 317.40 | 320.80 | 314.75 | 316.95 | 316.95 | -1.32% | 37,741 |
| Nov 20, 2025 | 325.05 | 325.05 | 313.25 | 321.20 | 321.20 | -0.33% | 63,450 |
| Nov 19, 2025 | 325.10 | 327.40 | 319.15 | 322.25 | 322.25 | -0.85% | 29,015 |
| Nov 18, 2025 | 332.75 | 333.45 | 322.65 | 325.00 | 325.00 | -2.48% | 512,319 |
| Nov 17, 2025 | 339.95 | 348.50 | 328.40 | 333.25 | 333.25 | -0.18% | 166,788 |
| Nov 14, 2025 | 343.10 | 343.10 | 330.00 | 333.85 | 333.85 | -2.61% | 34,574 |
| Nov 13, 2025 | 342.55 | 345.40 | 338.00 | 342.80 | 342.80 | 0.42% | 9,845 |