Brainbees Solutions Limited (BOM:544226)
India · Delayed Price · Currency is INR 286.15
+1.05 (0.37%)
At close: Dec 30, 2025
Brainbees Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 338.05 | 345.00 | 335.80 | 341.35 | 341.35 | 1.91% | 21,197 |
| Nov 11, 2025 | 332.95 | 339.15 | 332.55 | 334.95 | 334.95 | -0.68% | 27,893 |
| Nov 10, 2025 | 337.10 | 341.65 | 334.30 | 337.25 | 337.25 | 0.04% | 18,347 |
| Nov 7, 2025 | 343.90 | 343.90 | 335.40 | 337.10 | 337.10 | -1.95% | 15,476 |
| Nov 6, 2025 | 353.85 | 353.85 | 341.45 | 343.80 | 343.80 | -1.38% | 14,623 |
| Nov 4, 2025 | 346.45 | 354.30 | 346.45 | 348.60 | 348.60 | 0.09% | 25,270 |
| Nov 3, 2025 | 348.05 | 350.45 | 346.00 | 348.30 | 348.30 | -0.06% | 30,191 |
| Oct 31, 2025 | 354.85 | 354.85 | 347.80 | 348.50 | 348.50 | -0.43% | 26,633 |
| Oct 30, 2025 | 356.00 | 356.00 | 348.80 | 350.00 | 350.00 | -1.64% | 32,771 |
| Oct 29, 2025 | 347.50 | 357.00 | 347.00 | 355.85 | 355.85 | 1.27% | 32,586 |
| Oct 28, 2025 | 352.35 | 354.05 | 343.80 | 351.40 | 351.40 | -0.26% | 71,056 |
| Oct 27, 2025 | 364.45 | 364.45 | 351.50 | 352.30 | 352.30 | -2.37% | 17,569 |
| Oct 24, 2025 | 360.00 | 363.00 | 356.40 | 360.85 | 360.85 | 0.95% | 17,985 |
| Oct 23, 2025 | 364.25 | 367.75 | 353.45 | 357.45 | 357.45 | -1.72% | 53,924 |
| Oct 21, 2025 | 360.05 | 368.60 | 360.05 | 363.70 | 363.70 | -0.21% | 7,274 |