Brainbees Solutions Limited (NSE:FIRSTCRY)
India · Delayed Price · Currency is INR 176.60
-0.43 (-0.24%)
Sep 8, 2026, 3:29 PM IST
Brainbees Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 180.16 | 181.25 | 176.01 | 177.03 | 177.03 | -1.74% | 583,428 |
| Sep 4, 2026 | 179.00 | 183.00 | 176.25 | 180.16 | 180.16 | 0.83% | 1,541,167 |
| Sep 3, 2026 | 172.40 | 181.28 | 171.01 | 178.67 | 178.67 | 4.60% | 14,287,230 |
| Sep 2, 2026 | 176.98 | 176.98 | 168.15 | 170.82 | 170.82 | -3.86% | 2,461,807 |
| Sep 1, 2026 | 181.60 | 182.60 | 176.40 | 177.67 | 177.67 | -2.60% | 1,115,282 |
| Aug 31, 2026 | 186.00 | 191.50 | 179.58 | 182.41 | 182.41 | -1.66% | 4,708,838 |
| Aug 28, 2026 | 188.53 | 189.50 | 184.97 | 185.48 | 185.48 | -1.48% | 752,050 |
| Aug 27, 2026 | 192.00 | 193.77 | 187.55 | 188.26 | 188.26 | -1.93% | 916,127 |
| Aug 26, 2026 | 192.90 | 194.23 | 191.13 | 191.96 | 191.96 | -0.04% | 673,891 |
| Aug 25, 2026 | 194.77 | 196.98 | 191.62 | 192.04 | 192.04 | -0.89% | 834,106 |
| Aug 24, 2026 | 197.99 | 198.50 | 193.10 | 193.77 | 193.77 | -1.30% | 1,011,865 |
| Aug 21, 2026 | 198.00 | 201.70 | 195.90 | 196.33 | 196.33 | -0.17% | 956,822 |
| Aug 20, 2026 | 197.90 | 201.53 | 196.11 | 196.67 | 196.67 | 0.09% | 903,785 |
| Aug 19, 2026 | 205.60 | 206.35 | 194.34 | 196.50 | 196.50 | -3.98% | 3,007,970 |
| Aug 18, 2026 | 208.42 | 214.35 | 203.82 | 204.65 | 204.65 | -1.80% | 1,516,049 |
| Aug 17, 2026 | 205.00 | 209.55 | 205.00 | 208.41 | 208.41 | 1.13% | 673,520 |
| Aug 14, 2026 | 220.00 | 222.50 | 204.75 | 206.09 | 206.09 | -3.76% | 4,052,569 |
| Aug 13, 2026 | 214.70 | 219.85 | 213.05 | 214.14 | 214.14 | -0.15% | 1,169,046 |
| Aug 12, 2026 | 215.05 | 216.39 | 213.33 | 214.47 | 214.47 | 0.18% | 341,283 |
| Aug 11, 2026 | 212.50 | 216.13 | 212.21 | 214.08 | 214.08 | 0.61% | 394,631 |
| Aug 10, 2026 | 214.00 | 214.40 | 211.80 | 212.78 | 212.78 | -0.66% | 258,367 |
| Aug 7, 2026 | 213.89 | 215.63 | 212.31 | 214.20 | 214.20 | 0.14% | 441,705 |
| Aug 6, 2026 | 215.47 | 216.29 | 213.16 | 213.89 | 213.89 | -0.66% | 371,924 |
| Aug 5, 2026 | 215.50 | 217.95 | 213.42 | 215.31 | 215.31 | 0.27% | 632,890 |
| Aug 4, 2026 | 215.40 | 215.98 | 213.20 | 214.73 | 214.73 | 0.06% | 407,647 |
| Aug 3, 2026 | 213.20 | 215.17 | 213.20 | 214.61 | 214.61 | 1.11% | 290,453 |
| Jul 31, 2026 | 212.15 | 213.03 | 211.39 | 212.26 | 212.26 | 0.16% | 225,742 |
| Jul 30, 2026 | 214.90 | 214.90 | 211.40 | 211.93 | 211.93 | -1.44% | 278,274 |
| Jul 29, 2026 | 213.30 | 215.60 | 211.65 | 215.03 | 215.03 | 1.26% | 492,831 |
| Jul 28, 2026 | 213.50 | 216.60 | 211.50 | 212.36 | 212.36 | -0.54% | 615,767 |
| Jul 27, 2026 | 210.50 | 215.00 | 210.10 | 213.51 | 213.51 | 2.50% | 525,785 |
| Jul 24, 2026 | 209.00 | 209.49 | 205.02 | 208.30 | 208.30 | -0.50% | 348,144 |
| Jul 23, 2026 | 207.03 | 210.50 | 204.67 | 209.34 | 209.34 | 1.12% | 764,971 |
| Jul 22, 2026 | 209.00 | 209.70 | 206.40 | 207.03 | 207.03 | -0.94% | 377,332 |
| Jul 21, 2026 | 210.85 | 211.77 | 208.53 | 208.99 | 208.99 | -0.88% | 343,325 |
| Jul 20, 2026 | 210.80 | 212.53 | 209.83 | 210.84 | 210.84 | -0.35% | 348,061 |
| Jul 17, 2026 | 213.19 | 213.65 | 209.80 | 211.57 | 211.57 | -0.76% | 566,456 |
| Jul 16, 2026 | 213.90 | 214.89 | 211.55 | 213.19 | 213.19 | 0.27% | 512,255 |
| Jul 15, 2026 | 215.60 | 222.30 | 211.55 | 212.62 | 212.62 | -1.03% | 1,860,615 |
| Jul 14, 2026 | 215.45 | 219.94 | 212.76 | 214.83 | 214.83 | -0.49% | 940,752 |
| Jul 13, 2026 | 210.00 | 219.95 | 209.50 | 215.89 | 215.89 | 1.71% | 2,180,196 |
| Jul 10, 2026 | 205.60 | 213.95 | 205.05 | 212.25 | 212.25 | 4.33% | 2,518,222 |
| Jul 9, 2026 | 207.90 | 209.47 | 202.56 | 203.44 | 203.44 | -1.55% | 1,966,577 |
| Jul 8, 2026 | 212.35 | 212.54 | 206.00 | 206.65 | 206.65 | -2.77% | 1,558,342 |
| Jul 7, 2026 | 216.01 | 218.95 | 211.41 | 212.54 | 212.54 | -1.72% | 1,202,219 |
| Jul 6, 2026 | 219.89 | 220.15 | 215.15 | 216.25 | 216.25 | -1.37% | 874,973 |
| Jul 3, 2026 | 226.50 | 229.76 | 218.56 | 219.26 | 219.26 | -3.11% | 1,602,818 |
| Jul 2, 2026 | 229.99 | 229.99 | 224.10 | 226.29 | 226.29 | -0.58% | 4,230,840 |
| Jul 1, 2026 | 225.00 | 237.95 | 224.75 | 227.61 | 227.61 | 1.93% | 5,916,966 |
| Jun 30, 2026 | 221.99 | 226.70 | 221.00 | 223.29 | 223.29 | 0.87% | 1,187,927 |