Brainbees Solutions Limited (NSE:FIRSTCRY)
India · Delayed Price · Currency is INR 212.00
-2.72 (-1.27%)
Last updated: Mar 9, 2026, 3:27 PM IST
Brainbees Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 213.00 | 214.00 | 208.65 | 211.24 | 211.24 | -1.62% | 898,383 |
| Mar 6, 2026 | 216.49 | 217.95 | 213.77 | 214.72 | 214.72 | -0.25% | 837,392 |
| Mar 5, 2026 | 219.90 | 219.90 | 211.56 | 215.25 | 215.25 | -1.15% | 932,849 |
| Mar 4, 2026 | 211.01 | 218.49 | 211.01 | 217.76 | 217.76 | 1.52% | 1,527,431 |
| Mar 2, 2026 | 207.74 | 218.60 | 207.74 | 214.50 | 214.50 | -1.33% | 1,393,706 |
| Feb 27, 2026 | 220.45 | 220.75 | 210.25 | 217.40 | 217.40 | -1.38% | 1,762,314 |
| Feb 26, 2026 | 211.50 | 223.25 | 211.10 | 220.45 | 220.45 | 4.73% | 7,352,617 |
| Feb 25, 2026 | 214.50 | 218.90 | 209.40 | 210.50 | 210.50 | -1.01% | 1,964,792 |
| Feb 24, 2026 | 215.65 | 218.60 | 210.45 | 212.65 | 212.65 | -2.48% | 2,150,854 |
| Feb 23, 2026 | 220.35 | 222.95 | 216.10 | 218.05 | 218.05 | -0.59% | 3,342,030 |
| Feb 20, 2026 | 213.65 | 241.55 | 212.00 | 219.35 | 219.35 | 2.62% | 47,811,440 |
| Feb 19, 2026 | 216.40 | 219.85 | 207.05 | 213.75 | 213.75 | -1.11% | 7,867,089 |
| Feb 18, 2026 | 230.00 | 232.00 | 209.95 | 216.15 | 216.15 | -5.98% | 5,742,900 |
| Feb 17, 2026 | 239.00 | 239.20 | 228.10 | 229.90 | 229.90 | -4.09% | 3,569,431 |
| Feb 16, 2026 | 259.00 | 261.45 | 236.80 | 239.70 | 239.70 | -11.16% | 9,181,643 |
| Feb 13, 2026 | 263.80 | 270.95 | 261.00 | 269.80 | 269.80 | 0.75% | 1,019,948 |
| Feb 12, 2026 | 272.10 | 276.10 | 266.00 | 267.80 | 267.80 | -2.76% | 1,004,083 |
| Feb 11, 2026 | 284.75 | 287.65 | 274.00 | 275.40 | 275.40 | -2.84% | 924,576 |
| Feb 10, 2026 | 276.00 | 289.70 | 271.10 | 283.45 | 283.45 | 3.54% | 2,683,114 |
| Feb 9, 2026 | 270.00 | 276.35 | 268.25 | 273.75 | 273.75 | 1.58% | 854,636 |
| Feb 6, 2026 | 265.80 | 270.20 | 261.30 | 269.50 | 269.50 | 1.41% | 476,246 |
| Feb 5, 2026 | 271.80 | 271.80 | 264.50 | 265.75 | 265.75 | -2.26% | 556,773 |
| Feb 4, 2026 | 270.80 | 272.45 | 266.85 | 271.90 | 271.90 | 0.70% | 367,678 |
| Feb 3, 2026 | 275.85 | 276.85 | 264.35 | 270.00 | 270.00 | 0.54% | 1,204,026 |
| Feb 2, 2026 | 261.50 | 273.85 | 261.30 | 268.55 | 268.55 | 1.94% | 732,197 |
| Feb 1, 2026 | 276.60 | 277.65 | 260.55 | 263.45 | 263.45 | -4.75% | 237,501 |
| Jan 30, 2026 | 268.00 | 278.90 | 266.10 | 276.60 | 276.60 | 2.88% | 670,707 |
| Jan 29, 2026 | 272.25 | 272.50 | 265.50 | 268.85 | 268.85 | -1.25% | 607,563 |
| Jan 28, 2026 | 263.35 | 273.25 | 261.15 | 272.25 | 272.25 | 4.19% | 340,025 |
| Jan 27, 2026 | 272.60 | 273.00 | 254.50 | 261.30 | 261.30 | -3.85% | 1,590,642 |
| Jan 23, 2026 | 273.90 | 275.00 | 268.60 | 271.75 | 271.75 | -0.78% | 800,566 |
| Jan 22, 2026 | 278.70 | 278.70 | 270.15 | 273.90 | 273.90 | 0.02% | 587,988 |
| Jan 21, 2026 | 268.00 | 275.25 | 266.10 | 273.85 | 273.85 | 0.87% | 1,037,401 |
| Jan 20, 2026 | 275.50 | 275.60 | 268.10 | 271.50 | 271.50 | -1.45% | 555,528 |
| Jan 19, 2026 | 272.85 | 277.00 | 269.75 | 275.50 | 275.50 | 0.97% | 464,795 |
| Jan 16, 2026 | 267.00 | 275.10 | 267.00 | 272.85 | 272.85 | 1.07% | 1,654,543 |
| Jan 14, 2026 | 268.05 | 274.85 | 257.40 | 269.95 | 269.95 | 0.32% | 3,464,886 |
| Jan 13, 2026 | 272.00 | 275.20 | 267.05 | 269.10 | 269.10 | -0.09% | 827,239 |
| Jan 12, 2026 | 279.10 | 279.10 | 268.05 | 269.35 | 269.35 | -3.48% | 869,827 |
| Jan 9, 2026 | 285.00 | 285.05 | 277.80 | 279.05 | 279.05 | -1.88% | 407,594 |
| Jan 8, 2026 | 287.00 | 287.35 | 283.35 | 284.40 | 284.40 | -1.39% | 506,480 |
| Jan 7, 2026 | 287.00 | 290.55 | 284.40 | 288.40 | 288.40 | -1.03% | 966,180 |
| Jan 6, 2026 | 304.95 | 312.65 | 288.60 | 291.40 | 291.40 | -2.62% | 3,595,986 |
| Jan 5, 2026 | 290.25 | 299.95 | 290.25 | 299.25 | 299.25 | 3.26% | 22,263,830 |
| Jan 2, 2026 | 287.95 | 291.00 | 286.20 | 289.80 | 289.80 | 0.96% | 264,011 |
| Jan 1, 2026 | 288.80 | 290.05 | 285.30 | 287.05 | 287.05 | 0.05% | 161,830 |
| Dec 31, 2025 | 288.00 | 293.00 | 286.05 | 286.90 | 286.90 | 0.30% | 637,099 |
| Dec 30, 2025 | 285.90 | 287.55 | 281.50 | 286.05 | 286.05 | 0.32% | 650,270 |
| Dec 29, 2025 | 286.40 | 289.85 | 283.25 | 285.15 | 285.15 | -0.02% | 640,310 |
| Dec 26, 2025 | 295.00 | 295.00 | 284.00 | 285.20 | 285.20 | -3.88% | 2,055,041 |