Brainbees Solutions Limited (BOM:544226)
India
· Delayed Price · Currency is INR 245.40
-6.25 (-2.48%)
At close: Apr 28, 2026
Brainbees Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 253.80 | 254.35 | 245.10 | 245.40 | 245.40 | -2.48% | 27,047 |
| Apr 27, 2026 | 249.45 | 253.60 | 246.05 | 251.65 | 251.65 | 3.09% | 76,662 |
| Apr 24, 2026 | 249.20 | 250.90 | 243.00 | 244.10 | 244.10 | -1.55% | 51,879 |
| Apr 23, 2026 | 253.90 | 255.00 | 247.20 | 247.95 | 247.95 | -1.96% | 49,127 |
| Apr 22, 2026 | 252.40 | 257.10 | 252.00 | 252.90 | 252.90 | -0.04% | 81,727 |
| Apr 21, 2026 | 254.50 | 259.00 | 251.20 | 253.00 | 253.00 | 0.02% | 73,540 |
| Apr 20, 2026 | 253.15 | 261.00 | 247.65 | 252.95 | 252.95 | 0.22% | 187,848 |
| Apr 17, 2026 | 247.65 | 269.55 | 246.95 | 252.40 | 252.40 | 2.02% | 347,381 |
| Apr 16, 2026 | 251.05 | 252.10 | 245.05 | 247.40 | 247.40 | -0.02% | 58,099 |
| Apr 15, 2026 | 251.85 | 252.50 | 246.95 | 247.45 | 247.45 | 0.63% | 126,567 |
| Apr 13, 2026 | 240.45 | 247.50 | 235.55 | 245.90 | 245.90 | 0.96% | 95,743 |
| Apr 10, 2026 | 245.00 | 252.60 | 241.95 | 243.55 | 243.55 | 0.16% | 226,886 |
| Apr 9, 2026 | 243.35 | 249.90 | 239.25 | 243.15 | 243.15 | -1.48% | 225,769 |
| Apr 8, 2026 | 250.80 | 253.70 | 243.25 | 246.80 | 246.80 | 1.56% | 469,264 |
| Apr 7, 2026 | 227.20 | 269.60 | 224.45 | 243.00 | 243.00 | 6.93% | 2,621,117 |
| Apr 6, 2026 | 224.00 | 230.80 | 219.85 | 227.25 | 227.25 | 1.43% | 70,730 |
| Apr 2, 2026 | 216.80 | 225.35 | 211.70 | 224.05 | 224.05 | 1.47% | 123,455 |
| Apr 1, 2026 | 212.35 | 225.25 | 212.35 | 220.80 | 220.80 | 5.95% | 168,471 |
| Mar 30, 2026 | 219.85 | 220.00 | 207.10 | 208.40 | 208.40 | -7.03% | 188,316 |
| Mar 27, 2026 | 225.10 | 226.00 | 211.90 | 224.15 | 224.15 | -0.22% | 261,160 |
| Mar 25, 2026 | 227.15 | 227.45 | 221.45 | 224.65 | 224.65 | -0.44% | 283,041 |
| Mar 24, 2026 | 229.90 | 234.20 | 221.40 | 225.65 | 225.65 | 2.20% | 521,276 |
| Mar 23, 2026 | 245.80 | 245.80 | 218.00 | 220.80 | 220.80 | -11.82% | 1,087,538 |
| Mar 20, 2026 | 210.70 | 251.55 | 210.50 | 250.40 | 250.40 | 19.44% | 2,562,962 |
| Mar 19, 2026 | 211.15 | 211.15 | 208.60 | 209.65 | 209.65 | -2.10% | 43,512 |
| Mar 18, 2026 | 214.10 | 215.00 | 210.90 | 214.15 | 214.15 | 0.63% | 69,547 |
| Mar 17, 2026 | 214.30 | 215.25 | 209.15 | 212.80 | 212.80 | -0.68% | 64,374 |
| Mar 16, 2026 | 226.90 | 227.00 | 212.75 | 214.25 | 214.25 | -4.05% | 59,244 |
| Mar 13, 2026 | 223.45 | 234.55 | 221.50 | 223.30 | 223.30 | 0.02% | 310,629 |
| Mar 12, 2026 | 223.05 | 225.45 | 218.85 | 223.25 | 223.25 | -0.80% | 61,314 |
| Mar 11, 2026 | 222.10 | 225.90 | 218.45 | 225.05 | 225.05 | 3.21% | 40,531 |
| Mar 10, 2026 | 212.05 | 219.30 | 211.70 | 218.05 | 218.05 | 3.61% | 29,592 |
| Mar 9, 2026 | 213.85 | 213.85 | 208.70 | 210.45 | 210.45 | -1.87% | 47,943 |
| Mar 6, 2026 | 215.70 | 217.95 | 213.60 | 214.45 | 214.45 | -0.23% | 26,956 |
| Mar 5, 2026 | 218.45 | 219.45 | 212.00 | 214.95 | 214.95 | -1.17% | 42,064 |
| Mar 4, 2026 | 211.65 | 218.55 | 211.65 | 217.50 | 217.50 | 1.47% | 45,865 |
| Mar 2, 2026 | 207.45 | 218.25 | 207.40 | 214.35 | 214.35 | -1.13% | 63,878 |
| Feb 27, 2026 | 221.95 | 221.95 | 212.15 | 216.80 | 216.80 | -1.59% | 128,257 |
| Feb 26, 2026 | 211.25 | 223.10 | 211.25 | 220.30 | 220.30 | 4.66% | 620,545 |
| Feb 25, 2026 | 215.70 | 218.60 | 209.50 | 210.50 | 210.50 | -1.01% | 385,097 |
| Feb 24, 2026 | 216.50 | 218.40 | 210.80 | 212.65 | 212.65 | -2.43% | 147,147 |
| Feb 23, 2026 | 220.65 | 223.20 | 216.15 | 217.95 | 217.95 | -0.75% | 304,831 |
| Feb 20, 2026 | 213.20 | 241.50 | 211.75 | 219.60 | 219.60 | 2.71% | 3,767,455 |
| Feb 19, 2026 | 215.75 | 219.70 | 207.20 | 213.80 | 213.80 | -1.09% | 576,142 |
| Feb 18, 2026 | 230.20 | 231.45 | 210.80 | 216.15 | 216.15 | -6.08% | 404,923 |
| Feb 17, 2026 | 238.55 | 240.00 | 228.55 | 230.15 | 230.15 | -4.22% | 351,237 |
| Feb 16, 2026 | 263.20 | 263.20 | 237.00 | 240.30 | 240.30 | -10.92% | 538,310 |
| Feb 13, 2026 | 261.50 | 270.95 | 261.00 | 269.75 | 269.75 | 0.80% | 555,593 |
| Feb 12, 2026 | 271.00 | 275.50 | 266.05 | 267.60 | 267.60 | -2.76% | 63,400 |
| Feb 11, 2026 | 284.60 | 287.15 | 274.00 | 275.20 | 275.20 | -2.81% | 27,939 |
| Feb 10, 2026 | 274.60 | 289.90 | 271.20 | 283.15 | 283.15 | 3.49% | 144,962 |
| Feb 9, 2026 | 270.25 | 276.45 | 268.30 | 273.60 | 273.60 | 1.46% | 44,253 |
| Feb 6, 2026 | 266.05 | 270.15 | 261.35 | 269.65 | 269.65 | 1.51% | 24,509 |
| Feb 5, 2026 | 270.95 | 270.95 | 264.50 | 265.65 | 265.65 | -2.30% | 53,362 |
| Feb 4, 2026 | 270.30 | 272.55 | 267.00 | 271.90 | 271.90 | 0.61% | 441,993 |
| Feb 3, 2026 | 276.75 | 276.75 | 263.95 | 270.25 | 270.25 | 0.60% | 125,680 |
| Feb 2, 2026 | 263.95 | 273.45 | 261.50 | 268.65 | 268.65 | 1.72% | 58,869 |
| Feb 1, 2026 | 275.85 | 277.85 | 261.10 | 264.10 | 264.10 | -4.73% | 44,913 |
| Jan 30, 2026 | 265.95 | 278.25 | 265.95 | 277.20 | 277.20 | 3.05% | 62,711 |
| Jan 29, 2026 | 272.30 | 272.45 | 265.40 | 269.00 | 269.00 | -1.18% | 58,797 |
| Jan 28, 2026 | 263.05 | 273.00 | 261.95 | 272.20 | 272.20 | 4.05% | 58,318 |
| Jan 27, 2026 | 271.85 | 273.20 | 255.00 | 261.60 | 261.60 | -3.61% | 66,802 |
| Jan 23, 2026 | 270.10 | 274.65 | 268.25 | 271.40 | 271.40 | -0.95% | 65,488 |
| Jan 22, 2026 | 273.05 | 275.00 | 270.15 | 274.00 | 274.00 | 0.16% | 25,529 |
| Jan 21, 2026 | 266.70 | 275.10 | 266.35 | 273.55 | 273.55 | 0.89% | 29,859 |
| Jan 20, 2026 | 275.30 | 275.30 | 268.10 | 271.15 | 271.15 | -1.51% | 25,850 |
| Jan 19, 2026 | 271.45 | 276.00 | 269.65 | 275.30 | 275.30 | 0.97% | 18,068 |
| Jan 16, 2026 | 269.45 | 275.00 | 266.80 | 272.65 | 272.65 | 0.98% | 69,913 |
| Jan 14, 2026 | 268.95 | 274.80 | 257.50 | 270.00 | 270.00 | 0.24% | 170,172 |
| Jan 13, 2026 | 271.60 | 275.00 | 267.60 | 269.35 | 269.35 | -0.06% | 33,839 |
| Jan 12, 2026 | 278.35 | 278.90 | 268.45 | 269.50 | 269.50 | -3.49% | 145,368 |
| Jan 9, 2026 | 280.05 | 284.75 | 277.85 | 279.25 | 279.25 | -1.95% | 45,649 |
| Jan 8, 2026 | 287.15 | 287.25 | 283.40 | 284.80 | 284.80 | -1.20% | 17,105 |
| Jan 7, 2026 | 287.25 | 290.50 | 284.50 | 288.25 | 288.25 | -1.49% | 83,781 |
| Jan 6, 2026 | 303.40 | 312.25 | 288.65 | 292.60 | 292.60 | -2.19% | 133,199 |
| Jan 5, 2026 | 290.20 | 299.90 | 290.20 | 299.15 | 299.15 | 3.19% | 59,244 |
| Jan 2, 2026 | 287.05 | 290.90 | 285.75 | 289.90 | 289.90 | 0.99% | 39,522 |
| Jan 1, 2026 | 287.90 | 289.95 | 285.70 | 287.05 | 287.05 | 0.03% | 75,039 |
| Dec 31, 2025 | 287.05 | 292.95 | 286.15 | 286.95 | 286.95 | 0.28% | 139,522 |
| Dec 30, 2025 | 285.20 | 286.95 | 281.60 | 286.15 | 286.15 | 0.37% | 126,388 |
| Dec 29, 2025 | 287.10 | 289.60 | 283.00 | 285.10 | 285.10 | -0.16% | 41,160 |
| Dec 26, 2025 | 295.85 | 295.85 | 284.00 | 285.55 | 285.55 | -3.56% | 76,478 |
| Dec 24, 2025 | 302.40 | 302.40 | 295.00 | 296.10 | 296.10 | -1.12% | 18,836 |
| Dec 23, 2025 | 293.80 | 304.05 | 293.80 | 299.45 | 299.45 | 2.94% | 47,376 |
| Dec 22, 2025 | 297.20 | 300.00 | 289.50 | 290.90 | 290.90 | -2.04% | 96,994 |
| Dec 19, 2025 | 297.75 | 302.00 | 294.30 | 296.95 | 296.95 | -0.18% | 29,291 |
| Dec 18, 2025 | 290.20 | 299.65 | 289.10 | 297.50 | 297.50 | 2.52% | 58,779 |
| Dec 17, 2025 | 294.95 | 294.95 | 285.40 | 290.20 | 290.20 | 0.36% | 16,203 |
| Dec 16, 2025 | 287.95 | 293.95 | 285.50 | 289.15 | 289.15 | 1.12% | 29,764 |
| Dec 15, 2025 | 291.30 | 291.35 | 285.00 | 285.95 | 285.95 | -2.00% | 29,592 |
| Dec 12, 2025 | 286.95 | 293.20 | 286.80 | 291.80 | 291.80 | 1.28% | 25,278 |
| Dec 11, 2025 | 283.05 | 289.60 | 280.05 | 288.10 | 288.10 | 1.78% | 34,485 |
| Dec 10, 2025 | 289.50 | 291.40 | 281.00 | 283.05 | 283.05 | -2.36% | 31,961 |
| Dec 9, 2025 | 280.00 | 299.80 | 278.30 | 289.90 | 289.90 | 3.54% | 225,749 |
| Dec 8, 2025 | 288.55 | 291.15 | 277.00 | 280.00 | 280.00 | -3.06% | 247,352 |
| 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 |