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 |