Brainbees Solutions Limited (BOM:544226)
India · Delayed Price · Currency is INR 253.00
+0.05 (0.02%)
At close: Apr 21, 2026
BOM:544226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 226.90 | 227.00 | 212.75 | 214.25 | 214.25 | -4.05% | 59,244 |
| Mar 13, 2026 | 223.45 | 234.55 | 221.50 | 223.30 | 223.30 | 0.02% | 310,629 |
| Mar 12, 2026 | 223.05 | 225.45 | 218.85 | 223.25 | 223.25 | -0.80% | 61,314 |
| Mar 11, 2026 | 222.10 | 225.90 | 218.45 | 225.05 | 225.05 | 3.21% | 40,531 |
| Mar 10, 2026 | 212.05 | 219.30 | 211.70 | 218.05 | 218.05 | 3.61% | 29,592 |
| 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 |