Brainbees Solutions Limited (NSE:FIRSTCRY)
India · Delayed Price · Currency is INR 174.26
-4.37 (-2.45%)
Oct 19, 2026, 3:29 PM IST
Brainbees Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 179.00 | 180.01 | 173.16 | 174.26 | 174.26 | -2.45% | 836,290 |
| Oct 16, 2026 | 182.20 | 184.31 | 177.20 | 178.63 | 178.63 | -1.12% | 1,412,383 |
| Oct 15, 2026 | 181.95 | 181.99 | 177.61 | 180.65 | 180.65 | -0.55% | 1,184,903 |
| Oct 14, 2026 | 179.00 | 182.25 | 176.96 | 181.65 | 181.65 | 2.03% | 1,916,984 |
| Oct 13, 2026 | 169.05 | 180.85 | 168.51 | 178.03 | 178.03 | 5.24% | 8,713,373 |
| Oct 12, 2026 | 170.02 | 171.83 | 168.12 | 169.17 | 169.17 | - | 892,956 |
| Oct 9, 2026 | 169.70 | 174.00 | 168.02 | 169.17 | 169.17 | 0.36% | 2,327,987 |
| Oct 8, 2026 | 172.00 | 172.20 | 166.10 | 168.56 | 168.56 | -2.11% | 2,078,375 |
| Oct 7, 2026 | 178.01 | 178.01 | 171.20 | 172.20 | 172.20 | -3.02% | 1,240,460 |
| Oct 6, 2026 | 174.00 | 178.85 | 172.62 | 177.57 | 177.57 | 3.24% | 2,105,882 |
| Oct 5, 2026 | 175.64 | 177.39 | 171.32 | 172.00 | 172.00 | -1.57% | 1,030,621 |
| Oct 1, 2026 | 179.70 | 181.10 | 172.70 | 174.75 | 174.75 | -2.88% | 2,150,458 |
| Sep 30, 2026 | 184.37 | 187.00 | 178.35 | 179.94 | 179.94 | -2.40% | 2,624,709 |
| Sep 29, 2026 | 184.72 | 190.00 | 178.78 | 184.37 | 184.37 | -0.19% | 8,233,520 |
| Sep 28, 2026 | 181.80 | 195.30 | 178.19 | 184.72 | 184.72 | 2.15% | 38,456,794 |
| Sep 25, 2026 | 179.63 | 181.33 | 176.00 | 180.83 | 180.83 | 0.67% | 3,472,092 |
| Sep 24, 2026 | 180.05 | 190.80 | 173.30 | 179.63 | 179.63 | -0.43% | 31,265,673 |
| Sep 23, 2026 | 176.80 | 183.20 | 175.63 | 180.41 | 180.41 | 3.04% | 3,586,209 |
| Sep 22, 2026 | 170.50 | 182.36 | 169.77 | 175.08 | 175.08 | 2.73% | 11,963,508 |
| Sep 21, 2026 | 170.25 | 173.09 | 169.55 | 170.43 | 170.43 | -1.00% | 961,798 |
| Sep 18, 2026 | 169.80 | 173.00 | 163.37 | 172.15 | 172.15 | 1.71% | 6,662,007 |
| Sep 17, 2026 | 171.08 | 171.24 | 167.21 | 169.25 | 169.25 | -0.45% | 1,804,936 |
| Sep 16, 2026 | 170.50 | 173.39 | 165.01 | 170.02 | 170.02 | -0.88% | 5,950,243 |
| Sep 15, 2026 | 170.00 | 189.75 | 167.01 | 171.53 | 171.53 | 1.60% | 53,340,405 |
| Sep 11, 2026 | 170.00 | 170.05 | 166.95 | 168.83 | 168.83 | -1.49% | 749,261 |
| Sep 10, 2026 | 172.00 | 174.52 | 170.00 | 171.38 | 171.38 | -0.66% | 814,837 |
| Sep 9, 2026 | 175.00 | 175.65 | 172.00 | 172.52 | 172.52 | -2.11% | 624,781 |
| Sep 8, 2026 | 178.00 | 178.03 | 174.60 | 176.24 | 176.24 | -0.45% | 570,947 |
| 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 |