Brainbees Solutions Limited (NSE:FIRSTCRY)
India
· Delayed Price · Currency is INR 212.00
-2.72 (-1.27%)
Last updated: Mar 9, 2026, 3:27 PM IST
Brainbees Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 213.00 | 214.00 | 208.65 | 211.24 | 211.24 | -1.62% | 898,383 |
| Mar 6, 2026 | 216.49 | 217.95 | 213.77 | 214.72 | 214.72 | -0.25% | 837,392 |
| Mar 5, 2026 | 219.90 | 219.90 | 211.56 | 215.25 | 215.25 | -1.15% | 932,849 |
| Mar 4, 2026 | 211.01 | 218.49 | 211.01 | 217.76 | 217.76 | 1.52% | 1,527,431 |
| Mar 2, 2026 | 207.74 | 218.60 | 207.74 | 214.50 | 214.50 | -1.33% | 1,393,706 |
| Feb 27, 2026 | 220.45 | 220.75 | 210.25 | 217.40 | 217.40 | -1.38% | 1,762,314 |
| Feb 26, 2026 | 211.50 | 223.25 | 211.10 | 220.45 | 220.45 | 4.73% | 7,352,617 |
| Feb 25, 2026 | 214.50 | 218.90 | 209.40 | 210.50 | 210.50 | -1.01% | 1,964,792 |
| Feb 24, 2026 | 215.65 | 218.60 | 210.45 | 212.65 | 212.65 | -2.48% | 2,150,854 |
| Feb 23, 2026 | 220.35 | 222.95 | 216.10 | 218.05 | 218.05 | -0.59% | 3,342,030 |
| Feb 20, 2026 | 213.65 | 241.55 | 212.00 | 219.35 | 219.35 | 2.62% | 47,811,440 |
| Feb 19, 2026 | 216.40 | 219.85 | 207.05 | 213.75 | 213.75 | -1.11% | 7,867,089 |
| Feb 18, 2026 | 230.00 | 232.00 | 209.95 | 216.15 | 216.15 | -5.98% | 5,742,900 |
| Feb 17, 2026 | 239.00 | 239.20 | 228.10 | 229.90 | 229.90 | -4.09% | 3,569,431 |
| Feb 16, 2026 | 259.00 | 261.45 | 236.80 | 239.70 | 239.70 | -11.16% | 9,181,643 |
| Feb 13, 2026 | 263.80 | 270.95 | 261.00 | 269.80 | 269.80 | 0.75% | 1,019,948 |
| Feb 12, 2026 | 272.10 | 276.10 | 266.00 | 267.80 | 267.80 | -2.76% | 1,004,083 |
| Feb 11, 2026 | 284.75 | 287.65 | 274.00 | 275.40 | 275.40 | -2.84% | 924,576 |
| Feb 10, 2026 | 276.00 | 289.70 | 271.10 | 283.45 | 283.45 | 3.54% | 2,683,114 |
| Feb 9, 2026 | 270.00 | 276.35 | 268.25 | 273.75 | 273.75 | 1.58% | 854,636 |
| Feb 6, 2026 | 265.80 | 270.20 | 261.30 | 269.50 | 269.50 | 1.41% | 476,246 |
| Feb 5, 2026 | 271.80 | 271.80 | 264.50 | 265.75 | 265.75 | -2.26% | 556,773 |
| Feb 4, 2026 | 270.80 | 272.45 | 266.85 | 271.90 | 271.90 | 0.70% | 367,678 |
| Feb 3, 2026 | 275.85 | 276.85 | 264.35 | 270.00 | 270.00 | 0.54% | 1,204,026 |
| Feb 2, 2026 | 261.50 | 273.85 | 261.30 | 268.55 | 268.55 | 1.94% | 732,197 |
| Feb 1, 2026 | 276.60 | 277.65 | 260.55 | 263.45 | 263.45 | -4.75% | 237,501 |
| Jan 30, 2026 | 268.00 | 278.90 | 266.10 | 276.60 | 276.60 | 2.88% | 670,707 |
| Jan 29, 2026 | 272.25 | 272.50 | 265.50 | 268.85 | 268.85 | -1.25% | 607,563 |
| Jan 28, 2026 | 263.35 | 273.25 | 261.15 | 272.25 | 272.25 | 4.19% | 340,025 |
| Jan 27, 2026 | 272.60 | 273.00 | 254.50 | 261.30 | 261.30 | -3.85% | 1,590,642 |
| Jan 23, 2026 | 273.90 | 275.00 | 268.60 | 271.75 | 271.75 | -0.78% | 800,566 |
| Jan 22, 2026 | 278.70 | 278.70 | 270.15 | 273.90 | 273.90 | 0.02% | 587,988 |
| Jan 21, 2026 | 268.00 | 275.25 | 266.10 | 273.85 | 273.85 | 0.87% | 1,037,401 |
| Jan 20, 2026 | 275.50 | 275.60 | 268.10 | 271.50 | 271.50 | -1.45% | 555,528 |
| Jan 19, 2026 | 272.85 | 277.00 | 269.75 | 275.50 | 275.50 | 0.97% | 464,795 |
| Jan 16, 2026 | 267.00 | 275.10 | 267.00 | 272.85 | 272.85 | 1.07% | 1,654,543 |
| Jan 14, 2026 | 268.05 | 274.85 | 257.40 | 269.95 | 269.95 | 0.32% | 3,464,886 |
| Jan 13, 2026 | 272.00 | 275.20 | 267.05 | 269.10 | 269.10 | -0.09% | 827,239 |
| Jan 12, 2026 | 279.10 | 279.10 | 268.05 | 269.35 | 269.35 | -3.48% | 869,827 |
| Jan 9, 2026 | 285.00 | 285.05 | 277.80 | 279.05 | 279.05 | -1.88% | 407,594 |
| Jan 8, 2026 | 287.00 | 287.35 | 283.35 | 284.40 | 284.40 | -1.39% | 506,480 |
| Jan 7, 2026 | 287.00 | 290.55 | 284.40 | 288.40 | 288.40 | -1.03% | 966,180 |
| Jan 6, 2026 | 304.95 | 312.65 | 288.60 | 291.40 | 291.40 | -2.62% | 3,595,986 |
| Jan 5, 2026 | 290.25 | 299.95 | 290.25 | 299.25 | 299.25 | 3.26% | 22,263,830 |
| Jan 2, 2026 | 287.95 | 291.00 | 286.20 | 289.80 | 289.80 | 0.96% | 264,011 |
| Jan 1, 2026 | 288.80 | 290.05 | 285.30 | 287.05 | 287.05 | 0.05% | 161,830 |
| Dec 31, 2025 | 288.00 | 293.00 | 286.05 | 286.90 | 286.90 | 0.30% | 637,099 |
| Dec 30, 2025 | 285.90 | 287.55 | 281.50 | 286.05 | 286.05 | 0.32% | 650,270 |
| Dec 29, 2025 | 286.40 | 289.85 | 283.25 | 285.15 | 285.15 | -0.02% | 640,310 |
| Dec 26, 2025 | 295.00 | 295.00 | 284.00 | 285.20 | 285.20 | -3.88% | 2,055,041 |
| Dec 24, 2025 | 300.90 | 302.25 | 295.00 | 296.70 | 296.70 | -0.93% | 364,704 |
| Dec 23, 2025 | 294.90 | 304.25 | 293.40 | 299.50 | 299.50 | 2.31% | 866,779 |
| Dec 22, 2025 | 297.95 | 300.00 | 289.10 | 292.75 | 292.75 | -1.33% | 1,027,247 |
| Dec 19, 2025 | 298.00 | 302.15 | 294.30 | 296.70 | 296.70 | -0.35% | 1,470,168 |
| Dec 18, 2025 | 290.00 | 299.90 | 289.00 | 297.75 | 297.75 | 2.92% | 2,103,396 |
| Dec 17, 2025 | 289.05 | 291.50 | 285.70 | 289.30 | 289.30 | -0.17% | 1,210,900 |
| Dec 16, 2025 | 287.00 | 293.70 | 285.15 | 289.80 | 289.80 | 1.44% | 1,044,130 |
| Dec 15, 2025 | 291.70 | 291.70 | 285.00 | 285.70 | 285.70 | -1.67% | 199,417 |
| Dec 12, 2025 | 285.35 | 291.10 | 285.35 | 290.55 | 290.55 | 0.89% | 375,355 |
| Dec 11, 2025 | 282.95 | 289.70 | 280.05 | 288.00 | 288.00 | 1.78% | 435,289 |
| Dec 10, 2025 | 289.00 | 291.75 | 281.00 | 282.95 | 282.95 | -2.48% | 820,093 |
| Dec 9, 2025 | 279.95 | 300.00 | 278.00 | 290.15 | 290.15 | 3.64% | 4,157,060 |
| Dec 8, 2025 | 288.95 | 291.15 | 277.10 | 279.95 | 279.95 | -3.11% | 1,216,165 |
| Dec 5, 2025 | 298.00 | 298.80 | 288.05 | 288.95 | 288.95 | -2.97% | 1,006,069 |
| Dec 4, 2025 | 304.00 | 304.00 | 296.25 | 297.80 | 297.80 | -0.96% | 951,673 |
| Dec 3, 2025 | 299.85 | 302.00 | 294.85 | 300.70 | 300.70 | 0.28% | 870,290 |
| Dec 2, 2025 | 300.50 | 302.60 | 298.00 | 299.85 | 299.85 | -0.13% | 903,332 |
| Dec 1, 2025 | 305.10 | 306.85 | 299.60 | 300.25 | 300.25 | -0.74% | 500,321 |
| Nov 28, 2025 | 306.10 | 309.10 | 299.70 | 302.50 | 302.50 | -1.14% | 841,571 |
| Nov 27, 2025 | 315.20 | 318.35 | 304.80 | 306.00 | 306.00 | -2.92% | 1,387,201 |
| Nov 26, 2025 | 311.35 | 316.25 | 306.45 | 315.20 | 315.20 | 2.39% | 580,249 |
| Nov 25, 2025 | 311.10 | 313.85 | 304.00 | 307.85 | 307.85 | -0.95% | 1,007,646 |
| Nov 24, 2025 | 318.55 | 321.95 | 309.20 | 310.80 | 310.80 | -1.94% | 1,078,681 |
| Nov 21, 2025 | 319.65 | 320.90 | 314.70 | 316.95 | 316.95 | -1.32% | 787,802 |
| Nov 20, 2025 | 323.95 | 324.30 | 313.20 | 321.20 | 321.20 | -0.26% | 1,144,201 |
| Nov 19, 2025 | 325.50 | 327.45 | 319.00 | 322.05 | 322.05 | -0.92% | 1,175,832 |
| Nov 18, 2025 | 334.95 | 334.95 | 322.80 | 325.05 | 325.05 | -2.45% | 1,656,804 |
| Nov 17, 2025 | 337.00 | 341.40 | 328.55 | 333.20 | 333.20 | -0.70% | 2,763,350 |
| Nov 14, 2025 | 342.90 | 342.90 | 329.85 | 335.55 | 335.55 | -2.20% | 1,414,095 |
| Nov 13, 2025 | 342.00 | 345.45 | 337.50 | 343.10 | 343.10 | 0.50% | 373,636 |
| Nov 12, 2025 | 335.15 | 345.20 | 335.15 | 341.40 | 341.40 | 1.90% | 677,305 |
| Nov 11, 2025 | 336.80 | 339.75 | 332.60 | 335.05 | 335.05 | -0.52% | 729,944 |
| Nov 10, 2025 | 336.00 | 341.80 | 334.35 | 336.80 | 336.80 | -0.12% | 351,505 |
| Nov 7, 2025 | 342.45 | 342.45 | 335.40 | 337.20 | 337.20 | -2.08% | 578,664 |
| Nov 6, 2025 | 347.00 | 353.55 | 341.20 | 344.35 | 344.35 | -1.30% | 631,788 |
| Nov 4, 2025 | 348.00 | 354.35 | 346.60 | 348.90 | 348.90 | 0.09% | 674,053 |
| Nov 3, 2025 | 348.50 | 350.55 | 346.20 | 348.60 | 348.60 | 0.06% | 293,098 |
| Oct 31, 2025 | 352.00 | 354.70 | 347.30 | 348.40 | 348.40 | -0.51% | 306,225 |
| Oct 30, 2025 | 357.60 | 357.60 | 348.70 | 350.20 | 350.20 | -1.44% | 349,868 |
| Oct 29, 2025 | 351.35 | 357.00 | 346.95 | 355.30 | 355.30 | 1.12% | 762,518 |
| Oct 28, 2025 | 352.75 | 353.60 | 343.50 | 351.35 | 351.35 | -0.27% | 1,402,260 |
| Oct 27, 2025 | 362.90 | 362.95 | 351.40 | 352.30 | 352.30 | -2.49% | 761,117 |
| Oct 24, 2025 | 360.15 | 363.15 | 356.00 | 361.30 | 361.30 | 1.06% | 468,889 |
| Oct 23, 2025 | 365.00 | 367.60 | 353.30 | 357.50 | 357.50 | -1.65% | 858,719 |
| Oct 21, 2025 | 365.00 | 368.25 | 360.40 | 363.50 | 363.50 | -0.27% | 122,083 |
| Oct 20, 2025 | 366.95 | 366.95 | 362.00 | 364.50 | 364.50 | -0.25% | 179,692 |
| Oct 17, 2025 | 367.00 | 367.00 | 361.00 | 365.40 | 365.40 | 0.22% | 431,882 |
| Oct 16, 2025 | 366.40 | 369.60 | 362.00 | 364.60 | 364.60 | 0.11% | 360,436 |
| Oct 15, 2025 | 360.25 | 367.95 | 357.20 | 364.20 | 364.20 | 1.10% | 625,812 |
| Oct 14, 2025 | 368.25 | 371.20 | 358.25 | 360.25 | 360.25 | -1.99% | 492,415 |