Brainbees Solutions Limited (BOM:544226)
India · Delayed Price · Currency is INR 211.15
-1.85 (-0.87%)
At close: Jul 17, 2026
BOM:544226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 214.75 | 215.10 | 211.75 | 212.55 | 212.55 | -1.78% | 90,614 |
| Jun 10, 2026 | 219.50 | 221.15 | 214.10 | 216.40 | 216.40 | -1.30% | 120,843 |
| Jun 9, 2026 | 219.20 | 225.00 | 218.00 | 219.25 | 219.25 | 0.02% | 113,759 |
| Jun 8, 2026 | 220.00 | 220.65 | 215.10 | 219.20 | 219.20 | -0.79% | 65,767 |
| Jun 5, 2026 | 223.95 | 235.00 | 216.65 | 220.95 | 220.95 | 0.61% | 411,529 |
| Jun 4, 2026 | 222.85 | 225.95 | 219.00 | 219.60 | 219.60 | -1.06% | 30,434 |
| Jun 3, 2026 | 222.50 | 228.50 | 221.30 | 221.95 | 221.95 | -0.25% | 55,116 |
| 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 |