Brainbees Solutions Limited (BOM:544226)
India · Delayed Price · Currency is INR 172.15
+3.30 (1.95%)
At close: Sep 18, 2026
BOM:544226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 170.00 | 172.95 | 163.40 | 172.15 | 172.15 | 1.95% | 900,175 |
| Sep 17, 2026 | 172.40 | 172.40 | 167.20 | 168.85 | 168.85 | -0.68% | 771,156 |
| Sep 16, 2026 | 171.35 | 173.00 | 165.30 | 170.00 | 170.00 | -1.28% | 2,053,353 |
| Sep 15, 2026 | 170.10 | 189.60 | 167.50 | 172.20 | 172.20 | 2.14% | 2,233,748 |
| Sep 11, 2026 | 170.20 | 170.20 | 167.00 | 168.60 | 168.60 | -1.58% | 90,735 |
| Sep 10, 2026 | 172.20 | 174.45 | 161.60 | 171.30 | 171.30 | -0.78% | 111,053 |
| Sep 9, 2026 | 175.95 | 175.95 | 172.10 | 172.65 | 172.65 | -2.04% | 86,391 |
| Sep 8, 2026 | 177.20 | 178.55 | 174.35 | 176.25 | 176.25 | -0.51% | 78,524 |
| Sep 7, 2026 | 180.85 | 181.05 | 176.10 | 177.15 | 177.15 | -1.64% | 45,535 |
| Sep 4, 2026 | 179.00 | 182.25 | 176.50 | 180.10 | 180.10 | 0.47% | 203,461 |
| Sep 3, 2026 | 172.50 | 181.10 | 171.00 | 179.25 | 179.25 | 4.52% | 958,155 |
| Sep 2, 2026 | 177.50 | 177.50 | 170.00 | 171.50 | 171.50 | -3.43% | 1,440,262 |
| Sep 1, 2026 | 181.90 | 182.55 | 176.25 | 177.60 | 177.60 | -2.20% | 118,689 |
| Aug 31, 2026 | 185.80 | 191.55 | 179.85 | 181.60 | 181.60 | -2.26% | 309,022 |
| Aug 28, 2026 | 188.45 | 189.00 | 184.80 | 185.80 | 185.80 | -1.30% | 75,841 |
| Aug 27, 2026 | 192.00 | 193.00 | 187.60 | 188.25 | 188.25 | -1.88% | 56,251 |
| Aug 26, 2026 | 192.65 | 194.30 | 191.15 | 191.85 | 191.85 | -0.10% | 67,255 |
| Aug 25, 2026 | 194.50 | 197.15 | 191.90 | 192.05 | 192.05 | -0.98% | 418,530 |
| Aug 24, 2026 | 197.05 | 198.40 | 193.00 | 193.95 | 193.95 | -1.22% | 135,809 |
| 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 |