Brainbees Solutions Limited (NSE:FIRSTCRY)
India · Delayed Price · Currency is INR 355.25
-20.00 (-5.33%)
At close: Aug 28, 2025
Brainbees Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 374.00 | 374.05 | 352.75 | 355.25 | - | -5.33% | 938,363 |
| Aug 26, 2025 | 380.00 | 385.50 | 370.10 | 375.25 | - | -1.07% | 3,516,060 |
| Aug 25, 2025 | 384.75 | 385.70 | 376.25 | 379.30 | - | -1.17% | 680,696 |
| Aug 22, 2025 | 389.00 | 390.65 | 381.05 | 383.80 | - | -1.36% | 557,154 |
| Aug 21, 2025 | 386.55 | 392.05 | 385.00 | 389.10 | - | 1.46% | 1,394,335 |
| Aug 20, 2025 | 372.45 | 399.90 | 371.90 | 383.50 | - | 2.97% | 6,546,731 |
| Aug 19, 2025 | 370.90 | 377.50 | 368.65 | 372.45 | - | 0.65% | 1,058,392 |
| Aug 18, 2025 | 372.80 | 375.00 | 366.05 | 370.05 | - | -0.11% | 1,006,216 |
| Aug 14, 2025 | 375.00 | 388.05 | 368.10 | 370.45 | - | -1.19% | 4,117,446 |
| Aug 13, 2025 | 376.80 | 377.65 | 367.00 | 374.90 | - | -0.07% | 1,085,126 |
| Aug 12, 2025 | 370.45 | 378.15 | 370.00 | 375.15 | - | 1.27% | 827,099 |
| Aug 11, 2025 | 365.30 | 373.00 | 361.70 | 370.45 | - | 1.41% | 480,513 |
| Aug 8, 2025 | 362.00 | 368.60 | 360.10 | 365.30 | - | -0.40% | 371,762 |
| Aug 7, 2025 | 353.80 | 368.75 | 349.90 | 366.75 | - | 2.72% | 817,971 |
| Aug 6, 2025 | 361.10 | 366.75 | 356.10 | 357.05 | - | -1.01% | 438,184 |
| Aug 5, 2025 | 364.85 | 379.00 | 356.30 | 360.70 | - | -1.14% | 2,333,817 |
| Aug 4, 2025 | 349.95 | 367.70 | 347.50 | 364.85 | - | 4.80% | 2,108,791 |
| Aug 1, 2025 | 343.35 | 360.45 | 340.80 | 348.15 | - | 1.40% | 2,558,677 |
| Jul 31, 2025 | 345.00 | 349.70 | 341.00 | 343.35 | - | -1.09% | 707,723 |
| Jul 30, 2025 | 352.45 | 356.00 | 345.20 | 347.15 | - | -1.43% | 749,475 |
| Jul 29, 2025 | 354.45 | 357.50 | 350.30 | 352.20 | - | -0.76% | 825,276 |
| Jul 28, 2025 | 357.10 | 361.80 | 351.15 | 354.90 | - | -0.62% | 621,532 |
| Jul 25, 2025 | 357.30 | 358.40 | 350.70 | 357.10 | - | -0.32% | 469,083 |
| Jul 24, 2025 | 364.05 | 365.65 | 353.65 | 358.25 | - | -1.25% | 820,284 |
| Jul 23, 2025 | 366.85 | 367.35 | 359.45 | 362.80 | - | -0.98% | 541,545 |
| Jul 22, 2025 | 370.00 | 370.95 | 363.95 | 366.40 | - | -0.46% | 1,013,872 |
| Jul 21, 2025 | 376.00 | 378.00 | 365.65 | 368.10 | - | -2.17% | 624,702 |
| Jul 18, 2025 | 382.50 | 382.85 | 374.20 | 376.25 | - | -1.27% | 456,547 |
| Jul 17, 2025 | 382.40 | 384.45 | 378.50 | 381.10 | - | -0.08% | 351,300 |
| Jul 16, 2025 | 379.10 | 387.80 | 379.10 | 381.40 | - | 0.81% | 1,045,535 |
| Jul 15, 2025 | 386.80 | 393.00 | 376.50 | 378.35 | - | -1.83% | 1,587,449 |
| Jul 14, 2025 | 380.90 | 387.20 | 375.20 | 385.40 | - | 1.46% | 1,062,869 |
| Jul 11, 2025 | 377.00 | 380.70 | 371.65 | 379.85 | - | 0.58% | 918,623 |
| Jul 10, 2025 | 384.25 | 387.10 | 376.05 | 377.65 | - | -1.53% | 1,362,372 |
| Jul 9, 2025 | 372.50 | 387.05 | 370.30 | 383.50 | - | 2.95% | 3,349,699 |
| Jul 8, 2025 | 372.85 | 387.70 | 367.35 | 372.50 | - | 0.20% | 3,038,151 |
| Jul 7, 2025 | 366.65 | 375.95 | 362.60 | 371.75 | - | 2.05% | 3,927,345 |
| Jul 4, 2025 | 376.50 | 376.50 | 360.20 | 364.30 | - | -2.76% | 1,571,742 |
| Jul 3, 2025 | 378.40 | 379.85 | 371.10 | 374.65 | - | -0.36% | 1,110,404 |
| Jul 2, 2025 | 379.00 | 380.90 | 372.05 | 376.00 | - | -0.42% | 934,350 |
| Jul 1, 2025 | 387.00 | 391.95 | 374.15 | 377.60 | - | -2.18% | 1,982,249 |
| Jun 30, 2025 | 387.00 | 390.75 | 379.60 | 386.00 | - | -1.23% | 2,738,890 |
| Jun 27, 2025 | 393.95 | 412.00 | 371.05 | 390.80 | - | -1.51% | 29,230,395 |
| Jun 26, 2025 | 340.30 | 406.90 | 337.10 | 396.80 | - | 17.00% | 56,350,068 |
| Jun 25, 2025 | 335.60 | 345.00 | 335.35 | 339.15 | - | 1.48% | 1,118,488 |
| Jun 24, 2025 | 346.00 | 346.20 | 332.70 | 334.20 | - | -1.55% | 1,319,724 |
| Jun 23, 2025 | 341.55 | 347.30 | 335.00 | 339.45 | - | -0.13% | 2,194,319 |
| Jun 20, 2025 | 347.35 | 351.95 | 338.65 | 339.90 | - | -2.29% | 2,502,683 |
| Jun 19, 2025 | 368.20 | 373.20 | 342.10 | 347.85 | - | -6.02% | 2,891,605 |
| Jun 18, 2025 | 376.00 | 392.00 | 365.65 | 370.15 | - | -0.98% | 5,068,970 |