Brainbees Solutions Limited (NSE:FIRSTCRY)
India
· Delayed Price · Currency is INR 288.95
-8.85 (-2.97%)
At close: Dec 5, 2025
Brainbees Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 368.20 | 371.75 | 364.15 | 367.55 | 367.55 | -1.78% | 502,065 |
| Oct 10, 2025 | 376.90 | 379.60 | 372.30 | 374.20 | 374.20 | -0.07% | 417,279 |
| Oct 9, 2025 | 373.10 | 375.40 | 369.00 | 374.45 | 374.45 | 0.74% | 477,729 |
| Oct 8, 2025 | 377.80 | 377.95 | 370.00 | 371.70 | 371.70 | -1.64% | 430,078 |
| Oct 7, 2025 | 371.10 | 389.65 | 368.30 | 377.90 | 377.90 | 2.19% | 4,201,637 |
| Oct 6, 2025 | 370.20 | 371.80 | 365.35 | 369.80 | 369.80 | -0.62% | 881,633 |
| Oct 3, 2025 | 370.00 | 376.00 | 367.35 | 372.10 | 372.10 | 0.51% | 1,279,211 |
| Oct 1, 2025 | 364.95 | 371.80 | 361.10 | 370.20 | 370.20 | 1.76% | 451,356 |
| Sep 30, 2025 | 362.90 | 372.15 | 360.50 | 363.80 | 363.80 | 0.48% | 1,290,268 |
| Sep 29, 2025 | 364.55 | 367.20 | 359.55 | 362.05 | 362.05 | -0.22% | 1,377,191 |
| Sep 26, 2025 | 377.00 | 378.80 | 360.60 | 362.85 | 362.85 | -4.19% | 861,756 |
| Sep 25, 2025 | 386.80 | 387.40 | 377.00 | 378.70 | 378.70 | -1.98% | 1,873,971 |
| Sep 24, 2025 | 387.00 | 388.50 | 377.45 | 386.35 | 386.35 | -0.49% | 910,653 |