Brawn Biotech Limited (BOM:530207)
India
· Delayed Price · Currency is INR 20.27
-0.97 (-4.57%)
At close: Mar 6, 2026
Brawn Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.30 | 22.30 | 20.27 | 20.27 | 20.27 | -4.57% | 2,600 |
| Mar 5, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -4.97% | 102 |
| Mar 4, 2026 | 22.36 | 22.36 | 22.35 | 22.35 | 22.35 | -0.04% | 19 |
| Mar 2, 2026 | 23.36 | 23.36 | 22.36 | 22.36 | 22.36 | 0.49% | 2,262 |
| Feb 27, 2026 | 22.60 | 22.60 | 21.62 | 22.25 | 22.25 | 3.01% | 1,281 |
| Feb 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.96% | 1 |
| Feb 25, 2026 | 19.71 | 20.68 | 19.70 | 20.58 | 20.58 | 4.47% | 1,016 |
| Feb 24, 2026 | 19.67 | 19.70 | 19.67 | 19.70 | 19.70 | 0.15% | 279 |
| Feb 23, 2026 | 19.50 | 19.67 | 19.50 | 19.67 | 19.67 | 4.96% | 867 |
| Feb 20, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 4.99% | 1,101 |
| Feb 18, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -4.75% | 50 |
| Feb 17, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 4.99% | 499 |
| Feb 16, 2026 | 17.71 | 17.85 | 17.71 | 17.85 | 17.85 | -4.03% | 200 |
| Feb 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.36% | 1 |
| Feb 10, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.96% | 8 |
| Feb 9, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 4.97% | 1,797 |
| Feb 6, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -3.94% | 1 |
| Feb 5, 2026 | 20.21 | 20.21 | 19.27 | 19.27 | 19.27 | -4.65% | 3 |
| Feb 3, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 4.99% | 2,413 |
| Feb 2, 2026 | 20.15 | 20.15 | 19.25 | 19.25 | 19.25 | -4.47% | 501 |
| Feb 1, 2026 | 22.21 | 22.21 | 20.15 | 20.15 | 20.15 | -4.77% | 3 |
| Jan 30, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 4.96% | 3,219 |
| Jan 29, 2026 | 20.06 | 20.16 | 20.06 | 20.16 | 20.16 | - | 31 |
| Jan 28, 2026 | 21.85 | 21.85 | 20.16 | 20.16 | 20.16 | -3.59% | 212 |
| Jan 27, 2026 | 22.00 | 22.00 | 20.91 | 20.91 | 20.91 | -4.95% | 201 |
| Jan 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 28 |
| Jan 22, 2026 | 20.50 | 22.00 | 20.50 | 22.00 | 22.00 | 2.66% | 416 |
| Jan 21, 2026 | 21.43 | 21.43 | 21.35 | 21.43 | 21.43 | 5.00% | 5,226 |
| Jan 20, 2026 | 21.45 | 21.45 | 20.41 | 20.41 | 20.41 | -4.85% | 302 |
| Jan 19, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -4.88% | 102 |
| Jan 16, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.49% | 5 |
| Jan 14, 2026 | 23.99 | 23.99 | 22.66 | 22.66 | 22.66 | -4.99% | 169 |
| Jan 13, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 4.65% | 262 |
| Jan 12, 2026 | 21.85 | 22.79 | 21.85 | 22.79 | 22.79 | -0.87% | 703 |
| Jan 9, 2026 | 23.34 | 23.34 | 22.99 | 22.99 | 22.99 | 3.14% | 111 |
| Jan 8, 2026 | 22.00 | 22.29 | 22.00 | 22.29 | 22.29 | 3.19% | 380 |
| Jan 7, 2026 | 19.75 | 21.60 | 19.75 | 21.60 | 21.60 | 4.85% | 77 |
| Jan 5, 2026 | 20.61 | 20.61 | 20.60 | 20.60 | 20.60 | - | 1,557 |
| Jan 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | 1 |
| Jan 1, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -4.70% | 100 |
| Dec 31, 2025 | 23.08 | 23.08 | 21.25 | 21.51 | 21.51 | -2.18% | 2,109 |
| Dec 29, 2025 | 20.10 | 21.99 | 20.10 | 21.99 | 21.99 | 4.71% | 250 |
| Dec 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.98% | 200 |
| Dec 23, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 1,340 |
| Dec 22, 2025 | 22.12 | 22.12 | 22.10 | 22.10 | 22.10 | 4.89% | 1,229 |
| Dec 19, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -2.00% | 171 |
| Dec 18, 2025 | 20.05 | 21.50 | 20.05 | 21.50 | 21.50 | 4.83% | 2,478 |
| Dec 15, 2025 | 20.00 | 20.51 | 20.00 | 20.51 | 20.51 | 2.55% | 221 |
| Dec 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.72% | 1 |
| Dec 9, 2025 | 21.05 | 21.05 | 20.99 | 20.99 | 20.99 | 4.58% | 380 |
| Dec 8, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 4.97% | 2,846 |
| Dec 5, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -4.40% | 1 |
| Dec 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.06% | 1 |
| Dec 3, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.21% | 16 |
| Dec 1, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -4.94% | 1 |
| Nov 28, 2025 | 20.16 | 20.26 | 20.16 | 20.26 | 20.26 | -2.36% | 17 |
| Nov 27, 2025 | 20.75 | 21.75 | 20.75 | 20.75 | 20.75 | 0.14% | 303 |
| Nov 26, 2025 | 20.71 | 20.72 | 20.71 | 20.72 | 20.72 | -4.74% | 5,806 |
| Nov 25, 2025 | 19.76 | 21.75 | 19.76 | 21.75 | 21.75 | 4.57% | 1,300 |
| Nov 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
| Nov 21, 2025 | 20.76 | 20.80 | 20.76 | 20.80 | 20.80 | -0.95% | 1,040 |
| Nov 20, 2025 | 22.05 | 22.05 | 21.00 | 21.00 | 21.00 | -4.76% | 58 |
| Nov 19, 2025 | 22.25 | 22.25 | 22.05 | 22.05 | 22.05 | -4.75% | 222 |
| Nov 18, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -4.93% | 99 |
| Nov 17, 2025 | 24.37 | 24.37 | 24.35 | 24.35 | 24.35 | 4.91% | 2,268 |
| Nov 14, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 4.98% | 100 |
| Nov 13, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 4.99% | 102 |
| Nov 12, 2025 | 19.66 | 21.06 | 19.66 | 21.06 | 21.06 | 4.99% | 624 |
| Nov 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -4.97% | 1 |
| Nov 10, 2025 | 19.12 | 21.11 | 19.12 | 21.11 | 21.11 | 4.97% | 950 |
| Nov 4, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -4.69% | 1 |
| Oct 31, 2025 | 22.25 | 22.25 | 21.10 | 21.10 | 21.10 | -4.31% | 568 |
| Oct 30, 2025 | 20.00 | 22.05 | 20.00 | 22.05 | 22.05 | 5.00% | 2,619 |
| Oct 29, 2025 | 20.99 | 21.00 | 20.99 | 21.00 | 21.00 | 5.00% | 250 |
| Oct 28, 2025 | 19.11 | 20.00 | 19.11 | 20.00 | 20.00 | - | 58 |
| Oct 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.58% | 1 |
| Oct 24, 2025 | 20.21 | 20.53 | 20.21 | 20.53 | 20.53 | 1.89% | 436 |
| Oct 23, 2025 | 19.25 | 20.21 | 19.25 | 20.15 | 20.15 | 4.68% | 493 |
| Oct 21, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -2.83% | 12 |
| Oct 20, 2025 | 19.80 | 20.60 | 19.80 | 19.81 | 19.81 | -0.95% | 1,493 |
| Oct 17, 2025 | 21.50 | 21.50 | 20.00 | 20.00 | 20.00 | -2.49% | 401 |
| Oct 16, 2025 | 22.60 | 22.60 | 20.51 | 20.51 | 20.51 | -4.83% | 717 |
| Oct 15, 2025 | 22.67 | 22.70 | 21.55 | 21.55 | 21.55 | -4.94% | 212 |
| Oct 14, 2025 | 21.61 | 22.67 | 21.61 | 22.67 | 22.67 | 4.95% | 1,262 |
| Oct 13, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | -1.82% | 1,040 |
| Oct 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.95% | 717 |
| Oct 9, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 4.96% | 1 |
| Oct 8, 2025 | 20.50 | 20.56 | 20.50 | 20.56 | 20.56 | -3.84% | 930 |
| Oct 7, 2025 | 22.50 | 22.50 | 21.38 | 21.38 | 21.38 | -4.98% | 969 |
| Oct 6, 2025 | 22.50 | 22.50 | 21.11 | 22.50 | 22.50 | 1.31% | 5,256 |
| Oct 3, 2025 | 23.20 | 23.20 | 22.21 | 22.21 | 22.21 | 0.50% | 1,261 |
| Oct 1, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 4.94% | 639 |
| Sep 30, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 4.99% | 502 |
| Sep 29, 2025 | 19.12 | 20.06 | 19.12 | 20.06 | 20.06 | 4.97% | 329 |
| Sep 26, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -2.00% | 1 |
| Sep 25, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | -2.74% | 1,100 |
| Sep 24, 2025 | 20.50 | 20.50 | 20.05 | 20.05 | 20.05 | -2.20% | 102 |
| Sep 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -4.52% | 1 |
| Sep 22, 2025 | 22.55 | 22.55 | 21.47 | 21.47 | 21.47 | -4.79% | 466 |
| Sep 19, 2025 | 23.50 | 23.50 | 22.55 | 22.55 | 22.55 | -4.85% | 3 |