Brainbees Solutions Limited (NSE:FIRSTCRY)
India
· Delayed Price · Currency is INR 241.90
-3.60 (-1.47%)
Last updated: Apr 29, 2026, 2:05 PM IST
Brainbees Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 248.76 | 249.60 | 247.92 | 247.92 | - | 0.95% | 55,871 |
| Apr 28, 2026 | 252.00 | 254.19 | 245.00 | 245.58 | 245.58 | -2.42% | 940,137 |
| Apr 27, 2026 | 246.00 | 253.84 | 245.71 | 251.67 | 251.67 | 2.90% | 1,526,280 |
| Apr 24, 2026 | 248.01 | 251.00 | 243.00 | 244.58 | 244.58 | -1.47% | 882,157 |
| Apr 23, 2026 | 252.50 | 255.25 | 247.11 | 248.24 | 248.24 | -1.91% | 1,586,171 |
| Apr 22, 2026 | 252.00 | 257.59 | 251.95 | 253.08 | 253.08 | 0.10% | 1,816,274 |
| Apr 21, 2026 | 254.70 | 259.14 | 251.03 | 252.82 | 252.82 | -0.15% | 2,882,548 |
| Apr 20, 2026 | 253.05 | 261.10 | 247.51 | 253.19 | 253.19 | 0.53% | 3,489,324 |
| Apr 17, 2026 | 246.32 | 269.40 | 246.32 | 251.86 | 251.86 | 1.79% | 10,526,070 |
| Apr 16, 2026 | 251.00 | 252.42 | 244.93 | 247.43 | 247.43 | -0.13% | 1,163,780 |
| Apr 15, 2026 | 250.00 | 252.65 | 246.73 | 247.74 | 247.74 | 0.91% | 1,668,099 |
| Apr 13, 2026 | 239.86 | 247.50 | 235.78 | 245.51 | 245.51 | 0.78% | 2,021,317 |
| Apr 10, 2026 | 245.00 | 252.78 | 242.27 | 243.61 | 243.61 | 0.32% | 3,794,866 |
| Apr 9, 2026 | 244.00 | 249.90 | 239.29 | 242.84 | 242.84 | -1.42% | 3,418,057 |
| Apr 8, 2026 | 249.00 | 253.80 | 243.00 | 246.33 | 246.33 | 1.35% | 11,596,250 |
| Apr 7, 2026 | 227.98 | 269.63 | 225.21 | 243.05 | 243.05 | 7.21% | 83,964,920 |
| Apr 6, 2026 | 224.33 | 231.00 | 219.65 | 226.70 | 226.70 | 1.06% | 1,871,308 |
| Apr 2, 2026 | 217.00 | 225.11 | 212.00 | 224.33 | 224.33 | 1.66% | 1,731,691 |
| Apr 1, 2026 | 215.00 | 225.30 | 212.54 | 220.67 | 220.67 | 5.92% | 2,425,134 |
| Mar 30, 2026 | 221.10 | 221.10 | 207.25 | 208.34 | 208.34 | -6.90% | 3,901,251 |
| Mar 27, 2026 | 224.70 | 226.16 | 212.10 | 223.78 | 223.78 | -0.47% | 7,407,004 |
| Mar 25, 2026 | 226.74 | 227.58 | 221.50 | 224.83 | 224.83 | -0.29% | 4,629,789 |
| Mar 24, 2026 | 228.00 | 234.20 | 221.26 | 225.49 | 225.49 | 2.05% | 15,238,530 |
| Mar 23, 2026 | 245.00 | 245.85 | 218.02 | 220.97 | 220.97 | -11.92% | 29,542,830 |
| Mar 20, 2026 | 210.70 | 252.07 | 210.29 | 250.87 | 250.87 | 19.43% | 70,444,930 |
| Mar 19, 2026 | 211.00 | 213.15 | 208.60 | 210.06 | 210.06 | -1.87% | 974,522 |
| Mar 18, 2026 | 214.10 | 215.04 | 210.50 | 214.06 | 214.06 | 0.55% | 1,342,660 |
| Mar 17, 2026 | 214.05 | 215.13 | 209.05 | 212.89 | 212.89 | -0.55% | 924,059 |
| Mar 16, 2026 | 224.00 | 225.00 | 212.34 | 214.06 | 214.06 | -4.29% | 1,135,017 |
| Mar 13, 2026 | 223.17 | 234.90 | 221.11 | 223.65 | 223.65 | 0.22% | 7,691,239 |
| Mar 12, 2026 | 225.00 | 225.59 | 218.93 | 223.17 | 223.17 | -0.75% | 909,538 |
| Mar 11, 2026 | 218.00 | 225.99 | 217.50 | 224.86 | 224.86 | 3.00% | 1,261,134 |
| Mar 10, 2026 | 214.00 | 219.09 | 211.77 | 218.32 | 218.32 | 3.35% | 1,541,855 |
| 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 |