Brainbees Solutions Limited (BOM:544226)
India
· Delayed Price · Currency is INR 298.15
-3.15 (-1.05%)
At close: Dec 4, 2025
Brainbees Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 299.30 | 299.30 | 288.25 | 288.85 | 288.85 | -3.12% | 57,565 |
| Dec 4, 2025 | 303.95 | 303.95 | 296.40 | 298.15 | 298.15 | -1.05% | 22,561 |
| Dec 3, 2025 | 299.65 | 302.40 | 294.80 | 301.30 | 301.30 | 0.55% | 17,526 |
| Dec 2, 2025 | 300.05 | 302.85 | 298.00 | 299.65 | 299.65 | -0.20% | 50,584 |
| Dec 1, 2025 | 306.90 | 306.90 | 300.00 | 300.25 | 300.25 | -0.71% | 8,864 |
| Nov 28, 2025 | 306.20 | 309.00 | 299.80 | 302.40 | 302.40 | -1.24% | 50,950 |
| Nov 27, 2025 | 318.15 | 318.15 | 305.20 | 306.20 | 306.20 | -2.87% | 60,722 |
| Nov 26, 2025 | 314.15 | 316.00 | 307.20 | 315.25 | 315.25 | 2.22% | 21,621 |
| Nov 25, 2025 | 310.40 | 312.05 | 304.00 | 308.40 | 308.40 | -0.63% | 15,167 |
| Nov 24, 2025 | 317.55 | 321.50 | 309.15 | 310.35 | 310.35 | -2.08% | 398,678 |
| Nov 21, 2025 | 317.40 | 320.80 | 314.75 | 316.95 | 316.95 | -1.32% | 37,741 |
| Nov 20, 2025 | 325.05 | 325.05 | 313.25 | 321.20 | 321.20 | -0.33% | 63,450 |
| Nov 19, 2025 | 325.10 | 327.40 | 319.15 | 322.25 | 322.25 | -0.85% | 29,015 |
| Nov 18, 2025 | 332.75 | 333.45 | 322.65 | 325.00 | 325.00 | -2.48% | 512,319 |
| Nov 17, 2025 | 339.95 | 348.50 | 328.40 | 333.25 | 333.25 | -0.18% | 166,788 |
| Nov 14, 2025 | 343.10 | 343.10 | 330.00 | 333.85 | 333.85 | -2.61% | 34,574 |
| Nov 13, 2025 | 342.55 | 345.40 | 338.00 | 342.80 | 342.80 | 0.42% | 9,845 |
| Nov 12, 2025 | 338.05 | 345.00 | 335.80 | 341.35 | 341.35 | 1.91% | 21,197 |
| Nov 11, 2025 | 332.95 | 339.15 | 332.55 | 334.95 | 334.95 | -0.68% | 27,893 |
| Nov 10, 2025 | 337.10 | 341.65 | 334.30 | 337.25 | 337.25 | 0.04% | 18,347 |
| Nov 7, 2025 | 343.90 | 343.90 | 335.40 | 337.10 | 337.10 | -1.95% | 15,476 |
| Nov 6, 2025 | 353.85 | 353.85 | 341.45 | 343.80 | 343.80 | -1.38% | 14,623 |
| Nov 4, 2025 | 346.45 | 354.30 | 346.45 | 348.60 | 348.60 | 0.09% | 25,270 |
| Nov 3, 2025 | 348.05 | 350.45 | 346.00 | 348.30 | 348.30 | -0.06% | 30,191 |
| Oct 31, 2025 | 354.85 | 354.85 | 347.80 | 348.50 | 348.50 | -0.43% | 26,633 |
| Oct 30, 2025 | 356.00 | 356.00 | 348.80 | 350.00 | 350.00 | -1.64% | 32,771 |
| Oct 29, 2025 | 347.50 | 357.00 | 347.00 | 355.85 | 355.85 | 1.27% | 32,586 |
| Oct 28, 2025 | 352.35 | 354.05 | 343.80 | 351.40 | 351.40 | -0.26% | 71,056 |
| Oct 27, 2025 | 364.45 | 364.45 | 351.50 | 352.30 | 352.30 | -2.37% | 17,569 |
| Oct 24, 2025 | 360.00 | 363.00 | 356.40 | 360.85 | 360.85 | 0.95% | 17,985 |
| Oct 23, 2025 | 364.25 | 367.75 | 353.45 | 357.45 | 357.45 | -1.72% | 53,924 |
| Oct 21, 2025 | 360.05 | 368.60 | 360.05 | 363.70 | 363.70 | -0.21% | 7,274 |
| Oct 20, 2025 | 358.25 | 366.95 | 358.25 | 364.45 | 364.45 | -0.33% | 15,673 |
| Oct 17, 2025 | 367.40 | 367.40 | 361.05 | 365.65 | 365.65 | 0.44% | 9,200 |
| Oct 16, 2025 | 367.70 | 369.65 | 362.05 | 364.05 | 364.05 | -0.07% | 24,565 |
| Oct 15, 2025 | 357.40 | 366.55 | 357.00 | 364.30 | 364.30 | 1.08% | 76,370 |
| Oct 14, 2025 | 366.15 | 371.50 | 358.50 | 360.40 | 360.40 | -1.95% | 46,074 |
| Oct 13, 2025 | 370.00 | 371.25 | 364.25 | 367.55 | 367.55 | -1.79% | 33,339 |
| Oct 10, 2025 | 376.05 | 379.25 | 372.30 | 374.25 | 374.25 | -0.09% | 27,443 |
| Oct 9, 2025 | 377.60 | 377.60 | 369.25 | 374.60 | 374.60 | 0.92% | 20,183 |
| Oct 8, 2025 | 377.70 | 377.70 | 370.05 | 371.20 | 371.20 | -1.77% | 38,184 |
| Oct 7, 2025 | 371.95 | 389.30 | 368.65 | 377.90 | 377.90 | 2.15% | 163,478 |
| Oct 6, 2025 | 368.80 | 372.00 | 365.60 | 369.95 | 369.95 | -0.59% | 27,234 |
| Oct 3, 2025 | 367.20 | 375.65 | 367.20 | 372.15 | 372.15 | 0.45% | 28,915 |
| Oct 1, 2025 | 368.30 | 371.00 | 361.15 | 370.50 | 370.50 | 1.76% | 42,433 |
| Sep 30, 2025 | 366.90 | 372.20 | 361.10 | 364.10 | 364.10 | 0.50% | 55,448 |
| Sep 29, 2025 | 366.20 | 367.15 | 359.90 | 362.30 | 362.30 | -0.10% | 33,750 |
| Sep 26, 2025 | 377.00 | 378.45 | 360.70 | 362.65 | 362.65 | -4.12% | 32,466 |
| Sep 25, 2025 | 387.40 | 387.55 | 377.20 | 378.25 | 378.25 | -2.02% | 27,373 |
| Sep 24, 2025 | 384.40 | 388.25 | 377.70 | 386.05 | 386.05 | -0.57% | 57,084 |
| Sep 23, 2025 | 383.65 | 390.90 | 373.80 | 388.25 | 388.25 | 2.29% | 148,782 |
| Sep 22, 2025 | 389.45 | 390.00 | 378.00 | 379.55 | 379.55 | -2.73% | 64,153 |
| Sep 19, 2025 | 391.25 | 392.00 | 387.00 | 390.20 | 390.20 | 0.14% | 68,978 |
| Sep 18, 2025 | 392.90 | 395.25 | 384.55 | 389.65 | 389.65 | 0.26% | 48,857 |
| Sep 17, 2025 | 396.95 | 396.95 | 385.30 | 388.65 | 388.65 | -1.18% | 67,831 |
| Sep 16, 2025 | 398.05 | 400.60 | 391.70 | 393.30 | 393.30 | -1.16% | 58,332 |
| Sep 15, 2025 | 392.10 | 399.10 | 389.60 | 397.90 | 397.90 | 1.67% | 60,828 |
| Sep 12, 2025 | 396.05 | 406.05 | 388.85 | 391.35 | 391.35 | 0.35% | 396,574 |
| Sep 11, 2025 | 394.55 | 401.80 | 383.20 | 390.00 | 390.00 | -0.23% | 2,791,125 |
| Sep 10, 2025 | 410.00 | 410.05 | 383.05 | 390.90 | 390.90 | -4.43% | 300,155 |
| Sep 9, 2025 | 402.95 | 415.20 | 396.40 | 409.00 | 409.00 | 0.38% | 409,616 |
| Sep 8, 2025 | 407.90 | 438.70 | 401.65 | 407.45 | 407.45 | 1.65% | 1,068,810 |
| Sep 5, 2025 | 359.45 | 407.80 | 354.40 | 400.85 | 400.85 | 13.88% | 1,810,346 |
| Sep 4, 2025 | 364.95 | 388.00 | 348.30 | 352.00 | 352.00 | -2.90% | 539,098 |
| Sep 3, 2025 | 363.00 | 364.20 | 357.60 | 362.50 | 362.50 | 0.37% | 34,432 |
| Sep 2, 2025 | 359.80 | 365.95 | 356.00 | 361.15 | 361.15 | 1.39% | 1,194,842 |
| Sep 1, 2025 | 363.45 | 365.00 | 355.05 | 356.20 | 356.20 | -1.64% | 43,009 |
| Aug 29, 2025 | 357.30 | 366.50 | 351.55 | 362.15 | 362.15 | 1.88% | 91,918 |
| Aug 28, 2025 | 373.00 | 373.00 | 352.85 | 355.45 | 355.45 | -5.21% | 51,126 |
| Aug 26, 2025 | 375.05 | 385.00 | 370.10 | 375.00 | 375.00 | -1.20% | 137,324 |
| Aug 25, 2025 | 383.65 | 384.55 | 376.50 | 379.55 | 379.55 | -0.99% | 41,904 |
| Aug 22, 2025 | 395.95 | 395.95 | 381.35 | 383.35 | 383.35 | -1.39% | 37,045 |
| Aug 21, 2025 | 383.85 | 392.20 | 383.85 | 388.75 | 388.75 | 1.34% | 96,040 |
| Aug 20, 2025 | 370.65 | 399.50 | 370.65 | 383.60 | 383.60 | 3.15% | 167,549 |
| Aug 19, 2025 | 372.95 | 377.65 | 370.00 | 371.90 | 371.90 | 0.53% | 18,937 |
| Aug 18, 2025 | 369.05 | 375.65 | 366.30 | 369.95 | 369.95 | -0.46% | 61,280 |
| Aug 14, 2025 | 373.55 | 388.00 | 368.00 | 371.65 | 371.65 | -0.83% | 62,801 |
| Aug 13, 2025 | 376.10 | 376.15 | 366.95 | 374.75 | 374.75 | -0.09% | 22,218 |
| Aug 12, 2025 | 370.60 | 378.00 | 370.60 | 375.10 | 375.10 | 1.21% | 89,112 |
| Aug 11, 2025 | 361.50 | 372.00 | 361.50 | 370.60 | 370.60 | 1.45% | 34,049 |
| Aug 8, 2025 | 369.15 | 369.15 | 360.65 | 365.30 | 365.30 | -0.30% | 19,631 |
| Aug 7, 2025 | 350.95 | 368.45 | 349.85 | 366.40 | 366.40 | 2.78% | 45,358 |
| Aug 6, 2025 | 361.10 | 366.90 | 355.85 | 356.50 | 356.50 | -1.30% | 60,628 |
| Aug 5, 2025 | 365.25 | 378.90 | 356.80 | 361.20 | 361.20 | -0.99% | 125,139 |
| Aug 4, 2025 | 347.20 | 367.50 | 347.20 | 364.80 | 364.80 | 4.92% | 91,892 |
| Aug 1, 2025 | 343.05 | 360.35 | 340.80 | 347.70 | 347.70 | 1.13% | 122,088 |
| Jul 31, 2025 | 345.00 | 349.35 | 340.20 | 343.80 | 343.80 | -1.02% | 49,462 |
| Jul 30, 2025 | 358.00 | 358.00 | 345.05 | 347.35 | 347.35 | -1.36% | 40,066 |
| Jul 29, 2025 | 354.00 | 357.30 | 350.25 | 352.15 | 352.15 | -0.79% | 53,965 |
| Jul 28, 2025 | 350.20 | 361.30 | 350.20 | 354.95 | 354.95 | -0.63% | 55,941 |
| Jul 25, 2025 | 355.30 | 359.75 | 350.40 | 357.20 | 357.20 | -0.32% | 37,497 |
| Jul 24, 2025 | 364.30 | 364.90 | 353.50 | 358.35 | 358.35 | -1.46% | 67,557 |
| Jul 23, 2025 | 366.00 | 368.20 | 359.50 | 363.65 | 363.65 | -0.70% | 24,234 |
| Jul 22, 2025 | 368.60 | 371.05 | 364.00 | 366.20 | 366.20 | -0.64% | 66,962 |
| Jul 21, 2025 | 379.75 | 379.75 | 365.60 | 368.55 | 368.55 | -2.18% | 70,743 |
| Jul 18, 2025 | 380.00 | 382.50 | 374.35 | 376.75 | 376.75 | -1.21% | 35,004 |
| Jul 17, 2025 | 380.30 | 384.80 | 380.00 | 381.35 | 381.35 | 0.03% | 27,223 |
| Jul 16, 2025 | 382.95 | 387.80 | 379.10 | 381.25 | 381.25 | 0.57% | 82,232 |
| Jul 15, 2025 | 389.80 | 392.95 | 377.00 | 379.10 | 379.10 | -1.65% | 112,717 |
| Jul 14, 2025 | 373.15 | 387.35 | 373.15 | 385.45 | 385.45 | 1.51% | 62,548 |