Brainbees Solutions Limited (BOM:544226)
India · Delayed Price · Currency is INR 196.35
-0.25 (-0.13%)
At close: Aug 21, 2026
BOM:544226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 198.60 | 201.60 | 196.00 | 196.35 | 196.35 | -0.13% | 57,822 |
| Aug 20, 2026 | 197.65 | 201.60 | 196.30 | 196.60 | 196.60 | -0.05% | 120,611 |
| Aug 19, 2026 | 206.75 | 206.75 | 195.00 | 196.70 | 196.70 | -3.91% | 215,481 |
| Aug 18, 2026 | 209.35 | 214.30 | 204.00 | 204.70 | 204.70 | -1.66% | 91,001 |
| Aug 17, 2026 | 205.00 | 209.40 | 205.00 | 208.15 | 208.15 | 0.99% | 86,928 |
| Aug 14, 2026 | 219.50 | 222.45 | 205.00 | 206.10 | 206.10 | -4.07% | 393,159 |
| Aug 13, 2026 | 214.60 | 219.90 | 213.10 | 214.85 | 214.85 | 0.19% | 61,295 |
| Aug 12, 2026 | 214.25 | 216.25 | 213.45 | 214.45 | 214.45 | 0.12% | 33,015 |
| Aug 11, 2026 | 212.80 | 216.00 | 212.20 | 214.20 | 214.20 | 0.66% | 40,582 |
| Aug 10, 2026 | 214.65 | 214.65 | 212.20 | 212.80 | 212.80 | -0.61% | 13,385 |
| Aug 7, 2026 | 215.75 | 215.75 | 212.80 | 214.10 | 214.10 | 0.21% | 33,247 |
| Aug 6, 2026 | 214.80 | 216.45 | 213.30 | 213.65 | 213.65 | -0.67% | 21,117 |
| Aug 5, 2026 | 215.00 | 218.00 | 213.50 | 215.10 | 215.10 | 0.14% | 76,341 |
| Aug 4, 2026 | 213.65 | 216.00 | 213.50 | 214.80 | 214.80 | 0.09% | 30,506 |
| Aug 3, 2026 | 214.25 | 215.10 | 213.30 | 214.60 | 214.60 | 1.18% | 17,659 |
| Jul 31, 2026 | 212.00 | 213.15 | 211.20 | 212.10 | 212.10 | -0.02% | 24,964 |
| Jul 30, 2026 | 216.60 | 216.60 | 211.25 | 212.15 | 212.15 | -1.28% | 27,626 |
| Jul 29, 2026 | 214.70 | 215.50 | 211.45 | 214.90 | 214.90 | 1.22% | 54,963 |
| Jul 28, 2026 | 213.70 | 216.50 | 211.25 | 212.30 | 212.30 | -0.66% | 78,456 |
| Jul 27, 2026 | 208.05 | 215.00 | 208.05 | 213.70 | 213.70 | 2.54% | 76,537 |
| Jul 24, 2026 | 208.15 | 209.30 | 205.10 | 208.40 | 208.40 | -0.53% | 48,396 |
| Jul 23, 2026 | 207.50 | 210.90 | 204.50 | 209.50 | 209.50 | 1.21% | 40,429 |
| Jul 22, 2026 | 209.95 | 209.95 | 206.40 | 207.00 | 207.00 | -0.98% | 77,944 |
| Jul 21, 2026 | 211.45 | 211.50 | 208.60 | 209.05 | 209.05 | -0.85% | 77,496 |
| Jul 20, 2026 | 210.95 | 212.45 | 210.00 | 210.85 | 210.85 | -0.14% | 48,228 |
| Jul 17, 2026 | 214.60 | 214.60 | 209.80 | 211.15 | 211.15 | -0.87% | 52,146 |
| Jul 16, 2026 | 213.30 | 214.30 | 211.50 | 213.00 | 213.00 | 0.21% | 36,729 |
| Jul 15, 2026 | 214.65 | 222.20 | 212.00 | 212.55 | 212.55 | -0.79% | 117,555 |
| Jul 14, 2026 | 215.20 | 219.90 | 212.70 | 214.25 | 214.25 | -0.81% | 108,310 |
| Jul 13, 2026 | 210.00 | 219.95 | 209.95 | 216.00 | 216.00 | 1.91% | 255,714 |
| Jul 10, 2026 | 205.00 | 213.90 | 204.95 | 211.95 | 211.95 | 4.15% | 333,672 |
| Jul 9, 2026 | 207.60 | 209.50 | 202.70 | 203.50 | 203.50 | -1.57% | 181,453 |
| Jul 8, 2026 | 211.75 | 212.55 | 206.20 | 206.75 | 206.75 | -2.73% | 142,236 |
| Jul 7, 2026 | 216.00 | 217.65 | 211.60 | 212.55 | 212.55 | -1.55% | 81,618 |
| Jul 6, 2026 | 219.90 | 220.45 | 215.35 | 215.90 | 215.90 | -1.46% | 58,633 |
| Jul 3, 2026 | 227.20 | 229.65 | 218.75 | 219.10 | 219.10 | -3.12% | 94,573 |
| Jul 2, 2026 | 229.15 | 229.95 | 224.10 | 226.15 | 226.15 | -0.68% | 174,956 |
| Jul 1, 2026 | 225.25 | 237.85 | 225.00 | 227.70 | 227.70 | 1.92% | 508,308 |
| Jun 30, 2026 | 222.25 | 226.50 | 221.00 | 223.40 | 223.40 | 0.97% | 65,164 |
| Jun 29, 2026 | 223.55 | 225.00 | 220.00 | 221.25 | 221.25 | -0.76% | 61,477 |
| Jun 25, 2026 | 227.05 | 227.05 | 221.00 | 222.95 | 222.95 | -1.57% | 75,777 |
| Jun 24, 2026 | 217.50 | 235.05 | 212.60 | 226.50 | 226.50 | 4.14% | 874,751 |
| Jun 23, 2026 | 222.30 | 226.05 | 216.10 | 217.50 | 217.50 | -1.74% | 169,347 |
| Jun 22, 2026 | 217.10 | 222.50 | 215.00 | 221.35 | 221.35 | 2.55% | 189,794 |
| Jun 19, 2026 | 219.00 | 219.00 | 214.45 | 215.85 | 215.85 | -1.51% | 80,157 |
| Jun 18, 2026 | 220.05 | 220.05 | 216.70 | 219.15 | 219.15 | 0.32% | 71,685 |
| Jun 17, 2026 | 219.60 | 221.90 | 218.00 | 218.45 | 218.45 | -0.36% | 37,594 |
| Jun 16, 2026 | 221.00 | 221.00 | 218.00 | 219.25 | 219.25 | 0.18% | 72,396 |
| Jun 15, 2026 | 219.10 | 221.45 | 217.95 | 218.85 | 218.85 | 0.95% | 80,380 |
| Jun 12, 2026 | 214.05 | 217.90 | 213.60 | 216.80 | 216.80 | 2.00% | 93,454 |