Brainbees Solutions Limited (NSE:FIRSTCRY)
India · Delayed Price · Currency is INR 374.20
-0.25 (-0.07%)
At close: Oct 10, 2025
Brainbees Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 376.90 | 379.60 | 372.30 | 374.20 | 374.20 | -0.07% | 417,279 |
| Oct 9, 2025 | 373.10 | 375.40 | 369.00 | 374.45 | 374.45 | 0.74% | 477,729 |
| Oct 8, 2025 | 377.80 | 377.95 | 370.00 | 371.70 | 371.70 | -1.64% | 430,078 |
| Oct 7, 2025 | 371.10 | 389.65 | 368.30 | 377.90 | 377.90 | 2.19% | 4,201,637 |
| Oct 6, 2025 | 370.20 | 371.80 | 365.35 | 369.80 | 369.80 | -0.62% | 881,633 |
| Oct 3, 2025 | 370.00 | 376.00 | 367.35 | 372.10 | 372.10 | 0.51% | 1,279,211 |
| Oct 1, 2025 | 364.95 | 371.80 | 361.10 | 370.20 | 370.20 | 1.76% | 451,356 |
| Sep 30, 2025 | 362.90 | 372.15 | 360.50 | 363.80 | 363.80 | 0.48% | 1,290,268 |
| Sep 29, 2025 | 364.55 | 367.20 | 359.55 | 362.05 | 362.05 | -0.22% | 1,377,191 |
| Sep 26, 2025 | 377.00 | 378.80 | 360.60 | 362.85 | 362.85 | -4.19% | 861,756 |
| Sep 25, 2025 | 386.80 | 387.40 | 377.00 | 378.70 | 378.70 | -1.98% | 1,873,971 |
| Sep 24, 2025 | 387.00 | 388.50 | 377.45 | 386.35 | 386.35 | -0.49% | 910,653 |
| Sep 23, 2025 | 381.60 | 390.80 | 374.00 | 388.25 | 388.25 | 2.39% | 1,299,148 |
| Sep 22, 2025 | 389.05 | 390.45 | 378.00 | 379.20 | 379.20 | -2.81% | 560,846 |
| Sep 19, 2025 | 390.85 | 392.45 | 386.55 | 390.15 | 390.15 | 0.05% | 1,140,514 |
| Sep 18, 2025 | 390.05 | 395.35 | 384.85 | 389.95 | 389.95 | 0.32% | 1,522,561 |
| Sep 17, 2025 | 395.00 | 395.00 | 385.30 | 388.70 | 388.70 | -1.18% | 1,114,397 |
| Sep 16, 2025 | 398.80 | 400.65 | 391.30 | 393.35 | 393.35 | -1.08% | 901,102 |
| Sep 15, 2025 | 393.75 | 399.25 | 389.20 | 397.65 | 397.65 | 1.52% | 1,246,910 |
| Sep 12, 2025 | 398.95 | 406.00 | 388.80 | 391.70 | 391.70 | 0.41% | 5,357,769 |
| Sep 11, 2025 | 394.00 | 402.00 | 383.00 | 390.10 | 390.10 | -0.20% | 6,068,535 |
| Sep 10, 2025 | 409.25 | 410.90 | 383.40 | 390.90 | 390.90 | -4.51% | 4,376,150 |
| Sep 9, 2025 | 403.35 | 415.55 | 397.00 | 409.35 | 409.35 | 0.65% | 5,841,135 |
| Sep 8, 2025 | 402.00 | 438.70 | 402.00 | 406.70 | 406.70 | 1.40% | 19,189,170 |
| Sep 5, 2025 | 354.60 | 407.80 | 354.20 | 401.10 | 401.10 | 13.88% | 30,848,980 |
| Sep 4, 2025 | 364.50 | 387.75 | 348.30 | 352.20 | 352.20 | -2.80% | 9,678,051 |
| Sep 3, 2025 | 363.00 | 364.40 | 357.50 | 362.35 | 362.35 | 0.40% | 536,596 |
| Sep 2, 2025 | 359.90 | 365.90 | 355.00 | 360.90 | 360.90 | 1.32% | 749,486 |
| Sep 1, 2025 | 363.00 | 365.00 | 355.10 | 356.20 | 356.20 | -1.66% | 516,156 |
| Aug 29, 2025 | 355.80 | 366.75 | 351.35 | 362.20 | 362.20 | 1.96% | 930,107 |
| Aug 28, 2025 | 374.00 | 374.05 | 352.75 | 355.25 | 355.25 | -5.33% | 939,143 |
| Aug 26, 2025 | 380.00 | 385.50 | 370.10 | 375.25 | 375.25 | -1.07% | 3,516,060 |
| Aug 25, 2025 | 384.75 | 385.70 | 376.25 | 379.30 | 379.30 | -1.17% | 680,696 |
| Aug 22, 2025 | 389.00 | 390.65 | 381.05 | 383.80 | 383.80 | -1.36% | 557,154 |
| Aug 21, 2025 | 386.55 | 392.05 | 385.00 | 389.10 | 389.10 | 1.46% | 1,394,335 |
| Aug 20, 2025 | 372.45 | 399.90 | 371.90 | 383.50 | 383.50 | 2.97% | 6,546,731 |
| Aug 19, 2025 | 370.90 | 377.50 | 368.65 | 372.45 | 372.45 | 0.65% | 1,058,392 |
| Aug 18, 2025 | 372.80 | 375.00 | 366.05 | 370.05 | 370.05 | -0.11% | 1,006,216 |
| Aug 14, 2025 | 375.00 | 388.05 | 368.10 | 370.45 | 370.45 | -1.19% | 4,117,446 |
| Aug 13, 2025 | 376.80 | 377.65 | 367.00 | 374.90 | 374.90 | -0.07% | 1,085,126 |
| Aug 12, 2025 | 370.45 | 378.15 | 370.00 | 375.15 | 375.15 | 1.27% | 827,099 |
| Aug 11, 2025 | 365.30 | 373.00 | 361.70 | 370.45 | 370.45 | 1.41% | 480,513 |
| Aug 8, 2025 | 362.00 | 368.60 | 360.10 | 365.30 | 365.30 | -0.40% | 371,762 |
| Aug 7, 2025 | 353.80 | 368.75 | 349.90 | 366.75 | 366.75 | 2.72% | 817,971 |
| Aug 6, 2025 | 361.10 | 366.75 | 356.10 | 357.05 | 357.05 | -1.01% | 438,184 |
| Aug 5, 2025 | 364.85 | 379.00 | 356.30 | 360.70 | 360.70 | -1.14% | 2,333,817 |
| Aug 4, 2025 | 349.95 | 367.70 | 347.50 | 364.85 | 364.85 | 4.80% | 2,108,791 |
| Aug 1, 2025 | 343.35 | 360.45 | 340.80 | 348.15 | 348.15 | 1.40% | 2,558,677 |
| Jul 31, 2025 | 345.00 | 349.70 | 341.00 | 343.35 | 343.35 | -1.09% | 707,723 |
| Jul 30, 2025 | 352.45 | 356.00 | 345.20 | 347.15 | 347.15 | -1.43% | 749,475 |