Brainbees Solutions Limited (NSE:FIRSTCRY)
India · Delayed Price · Currency is INR 235.48
+5.97 (2.60%)
At close: May 12, 2026
Brainbees Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 229.00 | 237.93 | 223.12 | 235.70 | - | 2.70% | 4,877,812 |
| May 11, 2026 | 234.90 | 234.90 | 228.00 | 229.51 | 229.51 | -2.45% | 635,905 |
| May 8, 2026 | 239.50 | 239.50 | 234.15 | 235.28 | 235.28 | -1.44% | 624,823 |
| May 7, 2026 | 240.94 | 246.40 | 238.01 | 238.71 | 238.71 | -0.48% | 998,072 |
| May 6, 2026 | 235.09 | 240.98 | 234.50 | 239.86 | 239.86 | 2.62% | 878,756 |
| May 5, 2026 | 237.00 | 238.25 | 231.18 | 233.73 | 233.73 | -1.33% | 907,858 |
| May 4, 2026 | 239.90 | 242.99 | 234.41 | 236.89 | 236.89 | -0.97% | 922,504 |
| Apr 30, 2026 | 240.74 | 243.11 | 236.50 | 239.21 | 239.21 | -0.79% | 991,001 |
| Apr 29, 2026 | 247.54 | 249.88 | 240.05 | 241.11 | 241.11 | -1.82% | 971,538 |
| Apr 28, 2026 | 252.00 | 254.19 | 245.00 | 245.58 | 245.58 | -2.42% | 940,137 |
| Apr 27, 2026 | 246.00 | 253.84 | 245.71 | 251.67 | 251.67 | 2.90% | 1,526,280 |
| Apr 24, 2026 | 248.01 | 251.00 | 243.00 | 244.58 | 244.58 | -1.47% | 882,157 |
| Apr 23, 2026 | 252.50 | 255.25 | 247.11 | 248.24 | 248.24 | -1.91% | 1,586,171 |
| Apr 22, 2026 | 252.00 | 257.59 | 251.95 | 253.08 | 253.08 | 0.10% | 1,816,274 |
| Apr 21, 2026 | 254.70 | 259.14 | 251.03 | 252.82 | 252.82 | -0.15% | 2,882,548 |
| Apr 20, 2026 | 253.05 | 261.10 | 247.51 | 253.19 | 253.19 | 0.53% | 3,489,324 |
| Apr 17, 2026 | 246.32 | 269.40 | 246.32 | 251.86 | 251.86 | 1.79% | 10,526,070 |
| Apr 16, 2026 | 251.00 | 252.42 | 244.93 | 247.43 | 247.43 | -0.13% | 1,163,780 |
| Apr 15, 2026 | 250.00 | 252.65 | 246.73 | 247.74 | 247.74 | 0.91% | 1,668,099 |
| Apr 13, 2026 | 239.86 | 247.50 | 235.78 | 245.51 | 245.51 | 0.78% | 2,021,317 |
| Apr 10, 2026 | 245.00 | 252.78 | 242.27 | 243.61 | 243.61 | 0.32% | 3,794,866 |
| Apr 9, 2026 | 244.00 | 249.90 | 239.29 | 242.84 | 242.84 | -1.42% | 3,418,057 |
| Apr 8, 2026 | 249.00 | 253.80 | 243.00 | 246.33 | 246.33 | 1.35% | 11,596,250 |
| Apr 7, 2026 | 227.98 | 269.63 | 225.21 | 243.05 | 243.05 | 7.21% | 83,964,920 |
| Apr 6, 2026 | 224.33 | 231.00 | 219.65 | 226.70 | 226.70 | 1.06% | 1,871,308 |
| Apr 2, 2026 | 217.00 | 225.11 | 212.00 | 224.33 | 224.33 | 1.66% | 1,731,691 |
| Apr 1, 2026 | 215.00 | 225.30 | 212.54 | 220.67 | 220.67 | 5.92% | 2,425,134 |
| Mar 30, 2026 | 221.10 | 221.10 | 207.25 | 208.34 | 208.34 | -6.90% | 3,901,251 |
| 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 |