Brainbees Solutions Limited (BOM:544226)
India · Delayed Price · Currency is INR 222.50
-0.90 (-0.40%)
At close: Jun 2, 2026
BOM:544226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 223.50 | 226.40 | 221.45 | 222.50 | 222.50 | -0.40% | 57,023 |
| Jun 1, 2026 | 227.15 | 231.85 | 222.80 | 223.40 | 223.40 | -0.78% | 38,183 |
| May 29, 2026 | 231.00 | 234.00 | 224.15 | 225.15 | 225.15 | -1.90% | 62,034 |
| May 27, 2026 | 245.35 | 245.35 | 221.05 | 229.50 | 229.50 | -3.27% | 486,071 |
| May 26, 2026 | 234.95 | 238.10 | 232.80 | 237.25 | 237.25 | 1.93% | 67,418 |
| May 25, 2026 | 235.20 | 237.60 | 231.75 | 232.75 | 232.75 | -1.02% | 67,376 |
| May 22, 2026 | 234.20 | 238.25 | 231.50 | 235.15 | 235.15 | 0.45% | 138,030 |
| May 21, 2026 | 224.85 | 237.55 | 220.55 | 234.10 | 234.10 | 6.07% | 256,912 |
| May 20, 2026 | 221.60 | 222.05 | 215.95 | 220.70 | 220.70 | -0.27% | 69,570 |
| May 19, 2026 | 219.15 | 237.90 | 218.85 | 221.30 | 221.30 | 2.03% | 429,375 |
| May 18, 2026 | 224.20 | 224.20 | 216.20 | 216.90 | 216.90 | -3.34% | 84,342 |
| May 15, 2026 | 231.00 | 231.05 | 223.40 | 224.40 | 224.40 | -2.79% | 27,074 |
| May 14, 2026 | 238.85 | 239.00 | 228.95 | 230.85 | 230.85 | -2.18% | 38,679 |
| May 13, 2026 | 235.30 | 236.75 | 233.25 | 236.00 | 236.00 | 0.25% | 39,480 |
| May 12, 2026 | 229.70 | 238.10 | 223.00 | 235.40 | 235.40 | 2.41% | 265,445 |
| May 11, 2026 | 233.95 | 233.95 | 228.25 | 229.85 | 229.85 | -2.59% | 64,428 |
| May 8, 2026 | 239.00 | 239.55 | 234.20 | 235.95 | 235.95 | -1.28% | 62,214 |
| May 7, 2026 | 239.45 | 246.15 | 238.10 | 239.00 | 239.00 | -0.31% | 44,997 |
| May 6, 2026 | 234.25 | 240.90 | 234.25 | 239.75 | 239.75 | 2.54% | 92,043 |
| May 5, 2026 | 238.80 | 238.80 | 231.25 | 233.80 | 233.80 | -1.25% | 40,315 |
| May 4, 2026 | 239.20 | 242.60 | 234.85 | 236.75 | 236.75 | -0.84% | 38,268 |
| Apr 30, 2026 | 241.05 | 243.20 | 236.50 | 238.75 | 238.75 | -1.04% | 77,660 |
| Apr 29, 2026 | 247.75 | 249.70 | 240.00 | 241.25 | 241.25 | -1.69% | 41,289 |
| Apr 28, 2026 | 253.80 | 254.35 | 245.10 | 245.40 | 245.40 | -2.48% | 27,047 |
| Apr 27, 2026 | 249.45 | 253.60 | 246.05 | 251.65 | 251.65 | 3.09% | 76,662 |
| Apr 24, 2026 | 249.20 | 250.90 | 243.00 | 244.10 | 244.10 | -1.55% | 51,879 |
| Apr 23, 2026 | 253.90 | 255.00 | 247.20 | 247.95 | 247.95 | -1.96% | 49,127 |
| Apr 22, 2026 | 252.40 | 257.10 | 252.00 | 252.90 | 252.90 | -0.04% | 81,727 |
| Apr 21, 2026 | 254.50 | 259.00 | 251.20 | 253.00 | 253.00 | 0.02% | 73,540 |
| Apr 20, 2026 | 253.15 | 261.00 | 247.65 | 252.95 | 252.95 | 0.22% | 187,848 |
| Apr 17, 2026 | 247.65 | 269.55 | 246.95 | 252.40 | 252.40 | 2.02% | 347,381 |
| Apr 16, 2026 | 251.05 | 252.10 | 245.05 | 247.40 | 247.40 | -0.02% | 58,099 |
| Apr 15, 2026 | 251.85 | 252.50 | 246.95 | 247.45 | 247.45 | 0.63% | 126,567 |
| Apr 13, 2026 | 240.45 | 247.50 | 235.55 | 245.90 | 245.90 | 0.96% | 95,743 |
| Apr 10, 2026 | 245.00 | 252.60 | 241.95 | 243.55 | 243.55 | 0.16% | 226,886 |
| Apr 9, 2026 | 243.35 | 249.90 | 239.25 | 243.15 | 243.15 | -1.48% | 225,769 |
| Apr 8, 2026 | 250.80 | 253.70 | 243.25 | 246.80 | 246.80 | 1.56% | 469,264 |
| Apr 7, 2026 | 227.20 | 269.60 | 224.45 | 243.00 | 243.00 | 6.93% | 2,621,117 |
| Apr 6, 2026 | 224.00 | 230.80 | 219.85 | 227.25 | 227.25 | 1.43% | 70,730 |
| Apr 2, 2026 | 216.80 | 225.35 | 211.70 | 224.05 | 224.05 | 1.47% | 123,455 |
| Apr 1, 2026 | 212.35 | 225.25 | 212.35 | 220.80 | 220.80 | 5.95% | 168,471 |
| Mar 30, 2026 | 219.85 | 220.00 | 207.10 | 208.40 | 208.40 | -7.03% | 188,316 |
| Mar 27, 2026 | 225.10 | 226.00 | 211.90 | 224.15 | 224.15 | -0.22% | 261,160 |
| Mar 25, 2026 | 227.15 | 227.45 | 221.45 | 224.65 | 224.65 | -0.44% | 283,041 |
| Mar 24, 2026 | 229.90 | 234.20 | 221.40 | 225.65 | 225.65 | 2.20% | 521,276 |
| Mar 23, 2026 | 245.80 | 245.80 | 218.00 | 220.80 | 220.80 | -11.82% | 1,087,538 |
| Mar 20, 2026 | 210.70 | 251.55 | 210.50 | 250.40 | 250.40 | 19.44% | 2,562,962 |
| Mar 19, 2026 | 211.15 | 211.15 | 208.60 | 209.65 | 209.65 | -2.10% | 43,512 |
| Mar 18, 2026 | 214.10 | 215.00 | 210.90 | 214.15 | 214.15 | 0.63% | 69,547 |
| Mar 17, 2026 | 214.30 | 215.25 | 209.15 | 212.80 | 212.80 | -0.68% | 64,374 |