Brainbees Solutions Limited (NSE:FIRSTCRY)
India · Delayed Price · Currency is INR 223.78
-1.05 (-0.47%)
At close: Mar 27, 2026
Brainbees Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 224.70 | 226.16 | 212.10 | 223.78 | 223.78 | -0.47% | 7,407,004 |
| Mar 25, 2026 | 226.74 | 227.58 | 221.50 | 224.83 | 224.83 | -0.29% | 4,629,789 |
| Mar 24, 2026 | 228.00 | 234.20 | 221.26 | 225.49 | 225.49 | 2.05% | 15,238,530 |
| Mar 23, 2026 | 245.00 | 245.85 | 218.02 | 220.97 | 220.97 | -11.92% | 29,542,830 |
| Mar 20, 2026 | 210.70 | 252.07 | 210.29 | 250.87 | 250.87 | 19.43% | 70,444,930 |
| Mar 19, 2026 | 211.00 | 213.15 | 208.60 | 210.06 | 210.06 | -1.87% | 974,522 |
| Mar 18, 2026 | 214.10 | 215.04 | 210.50 | 214.06 | 214.06 | 0.55% | 1,342,660 |
| Mar 17, 2026 | 214.05 | 215.13 | 209.05 | 212.89 | 212.89 | -0.55% | 924,059 |
| Mar 16, 2026 | 224.00 | 225.00 | 212.34 | 214.06 | 214.06 | -4.29% | 1,135,017 |
| Mar 13, 2026 | 223.17 | 234.90 | 221.11 | 223.65 | 223.65 | 0.22% | 7,691,239 |
| Mar 12, 2026 | 225.00 | 225.59 | 218.93 | 223.17 | 223.17 | -0.75% | 909,538 |
| Mar 11, 2026 | 218.00 | 225.99 | 217.50 | 224.86 | 224.86 | 3.00% | 1,261,134 |
| Mar 10, 2026 | 214.00 | 219.09 | 211.77 | 218.32 | 218.32 | 3.35% | 1,541,855 |
| 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 |