Brainbees Solutions Limited FIRSTCRY
NSE · India · Retail Trade
INR 174.75-5.19 (-2.88%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 179.94 | -2.40% | INR 184.37 | INR 187.00 | INR 178.35 | 2.62M |
| 2026-09-29 | INR 184.37 | -0.19% | INR 184.72 | INR 190.00 | INR 178.78 | 8.23M |
| 2026-09-28 | INR 184.72 | +2.15% | INR 181.80 | INR 195.30 | INR 178.19 | 38.46M |
| 2026-09-25 | INR 180.83 | +0.67% | INR 179.63 | INR 181.33 | INR 176.00 | 3.47M |
| 2026-09-24 | INR 179.63 | -0.43% | INR 180.05 | INR 190.80 | INR 173.30 | 31.27M |
| 2026-09-23 | INR 180.41 | +3.04% | INR 176.80 | INR 183.20 | INR 175.63 | 3.59M |
| 2026-09-22 | INR 175.08 | +2.73% | INR 170.50 | INR 182.36 | INR 169.77 | 11.96M |
| 2026-09-21 | INR 170.43 | -1.00% | INR 170.25 | INR 173.09 | INR 169.55 | 961.80K |
| 2026-09-18 | INR 172.15 | +1.71% | INR 169.80 | INR 173.00 | INR 163.37 | 6.66M |
| 2026-09-17 | INR 169.25 | -0.45% | INR 171.08 | INR 171.24 | INR 167.21 | 1.80M |
| 2026-09-16 | INR 170.02 | -0.88% | INR 170.50 | INR 173.39 | INR 165.01 | 5.95M |
| 2026-09-15 | INR 171.53 | +1.60% | INR 170.00 | INR 189.75 | INR 167.01 | 53.34M |
| 2026-09-14 | INR 168.83 | 0.00% | INR 168.83 | INR 168.83 | INR 168.83 | 0 |
| 2026-09-11 | INR 168.83 | -1.49% | INR 170.00 | INR 170.05 | INR 166.95 | 749.26K |
| 2026-09-10 | INR 171.38 | -0.66% | INR 172.00 | INR 174.52 | INR 170.00 | 814.84K |
| 2026-09-09 | INR 172.52 | -2.11% | INR 175.00 | INR 175.65 | INR 172.00 | 624.78K |
| 2026-09-08 | INR 176.24 | -0.45% | INR 178.00 | INR 178.03 | INR 174.60 | 570.95K |
| 2026-09-07 | INR 177.03 | -1.74% | INR 180.16 | INR 181.25 | INR 176.01 | 583.43K |
| 2026-09-04 | INR 180.16 | +0.83% | INR 179.00 | INR 183.00 | INR 176.25 | 1.54M |
| 2026-09-03 | INR 178.67 | +4.60% | INR 172.40 | INR 181.28 | INR 171.01 | 14.29M |
| 2026-09-02 | INR 170.82 | -3.86% | INR 176.98 | INR 176.98 | INR 168.15 | 2.46M |
| 2026-09-01 | INR 177.67 | -2.60% | INR 181.60 | INR 182.60 | INR 176.40 | 1.12M |
| 2026-08-31 | INR 182.41 | -1.66% | INR 186.00 | INR 191.50 | INR 179.58 | 4.71M |
| 2026-08-28 | INR 185.48 | -1.48% | INR 188.53 | INR 189.50 | INR 184.97 | 752.05K |
| 2026-08-27 | INR 188.26 | -1.93% | INR 192.00 | INR 193.77 | INR 187.55 | 916.13K |
| 2026-08-26 | INR 191.96 | -0.04% | INR 192.90 | INR 194.23 | INR 191.13 | 673.89K |
| 2026-08-25 | INR 192.04 | -0.89% | INR 194.77 | INR 196.98 | INR 191.62 | 834.11K |
| 2026-08-24 | INR 193.77 | -1.30% | INR 197.99 | INR 198.50 | INR 193.10 | 1.01M |
| 2026-08-21 | INR 196.33 | -0.17% | INR 198.00 | INR 201.70 | INR 195.90 | 956.82K |
| 2026-08-20 | INR 196.67 | +0.09% | INR 197.90 | INR 201.53 | INR 196.11 | 903.79K |
| 2026-08-19 | INR 196.50 | -3.98% | INR 205.60 | INR 206.35 | INR 194.34 | 3.01M |
| 2026-08-18 | INR 204.65 | -1.80% | INR 208.42 | INR 214.35 | INR 203.82 | 1.52M |
| 2026-08-17 | INR 208.41 | +1.13% | INR 205.00 | INR 209.55 | INR 205.00 | 673.52K |
| 2026-08-14 | INR 206.09 | -3.76% | INR 220.00 | INR 222.50 | INR 204.75 | 4.05M |
| 2026-08-13 | INR 214.14 | -0.15% | INR 214.70 | INR 219.85 | INR 213.05 | 1.17M |
| 2026-08-12 | INR 214.47 | +0.18% | INR 215.05 | INR 216.39 | INR 213.33 | 341.28K |
| 2026-08-11 | INR 214.08 | +0.61% | INR 212.50 | INR 216.13 | INR 212.21 | 394.63K |
| 2026-08-10 | INR 212.78 | -0.66% | INR 214.00 | INR 214.40 | INR 211.80 | 258.37K |
| 2026-08-07 | INR 214.20 | +0.14% | INR 213.89 | INR 215.63 | INR 212.31 | 441.71K |
| 2026-08-06 | INR 213.89 | -0.66% | INR 215.47 | INR 216.29 | INR 213.16 | 371.92K |
| 2026-08-05 | INR 215.31 | +0.27% | INR 215.50 | INR 217.95 | INR 213.42 | 632.89K |
| 2026-08-04 | INR 214.73 | +0.06% | INR 215.40 | INR 215.98 | INR 213.20 | 407.65K |
| 2026-08-03 | INR 214.61 | +1.11% | INR 213.20 | INR 215.17 | INR 213.20 | 290.45K |
| 2026-07-31 | INR 212.26 | +0.16% | INR 212.15 | INR 213.03 | INR 211.39 | 225.74K |
| 2026-07-30 | INR 211.93 | -1.44% | INR 214.90 | INR 214.90 | INR 211.40 | 278.27K |
| 2026-07-29 | INR 215.03 | +1.26% | INR 213.30 | INR 215.60 | INR 211.65 | 492.83K |
| 2026-07-28 | INR 212.36 | -0.54% | INR 213.50 | INR 216.60 | INR 211.50 | 615.77K |
| 2026-07-27 | INR 213.51 | +2.50% | INR 210.50 | INR 215.00 | INR 210.10 | 525.79K |
| 2026-07-24 | INR 208.30 | -0.50% | INR 209.00 | INR 209.49 | INR 205.02 | 348.14K |
| 2026-07-23 | INR 209.34 | +1.12% | INR 207.03 | INR 210.50 | INR 204.67 | 764.97K |
| 2026-07-22 | INR 207.03 | -0.94% | INR 209.00 | INR 209.70 | INR 206.40 | 377.33K |
| 2026-07-21 | INR 208.99 | -0.88% | INR 210.85 | INR 211.77 | INR 208.53 | 343.33K |
| 2026-07-20 | INR 210.84 | -0.35% | INR 210.80 | INR 212.53 | INR 209.83 | 348.06K |
| 2026-07-17 | INR 211.57 | -0.76% | INR 213.19 | INR 213.65 | INR 209.80 | 566.46K |
| 2026-07-16 | INR 213.19 | +0.27% | INR 213.90 | INR 214.89 | INR 211.55 | 512.26K |
| 2026-07-15 | INR 212.62 | -1.03% | INR 215.60 | INR 222.30 | INR 211.55 | 1.86M |
| 2026-07-14 | INR 214.83 | -0.49% | INR 215.45 | INR 219.94 | INR 212.76 | 940.75K |
| 2026-07-13 | INR 215.89 | +1.71% | INR 210.00 | INR 219.95 | INR 209.50 | 2.18M |
| 2026-07-10 | INR 212.25 | +4.33% | INR 205.60 | INR 213.95 | INR 205.05 | 2.52M |
| 2026-07-09 | INR 203.44 | -1.55% | INR 207.90 | INR 209.47 | INR 202.56 | 1.97M |
| 2026-07-08 | INR 206.65 | -2.77% | INR 212.35 | INR 212.54 | INR 206.00 | 1.56M |
| 2026-07-07 | INR 212.54 | -1.72% | INR 216.01 | INR 218.95 | INR 211.41 | 1.20M |
| 2026-07-06 | INR 216.25 | -1.37% | INR 219.89 | INR 220.15 | INR 215.15 | 874.97K |
| 2026-07-03 | INR 219.26 | -3.11% | INR 226.50 | INR 229.76 | INR 218.56 | 1.60M |
| 2026-07-02 | INR 226.29 | -0.58% | INR 229.99 | INR 229.99 | INR 224.10 | 4.23M |
| 2026-07-01 | INR 227.61 | +1.93% | INR 225.00 | INR 237.95 | INR 224.75 | 5.92M |
| 2026-06-30 | INR 223.29 | +0.87% | INR 221.99 | INR 226.70 | INR 221.00 | 1.19M |
| 2026-06-29 | INR 221.36 | -0.72% | INR 223.00 | INR 225.39 | INR 219.52 | 1.09M |
| 2026-06-26 | INR 222.96 | 0.00% | INR 222.96 | INR 222.96 | INR 222.96 | 0 |
| 2026-06-25 | INR 222.96 | -1.71% | INR 226.70 | INR 226.70 | INR 221.00 | 1.57M |
| 2026-06-24 | INR 226.84 | +4.45% | INR 218.00 | INR 234.00 | INR 212.50 | 20.39M |
| 2026-06-23 | INR 217.17 | -1.89% | INR 222.55 | INR 226.15 | INR 215.56 | 1.72M |
| 2026-06-22 | INR 221.35 | +2.60% | INR 217.79 | INR 222.80 | INR 214.53 | 2.37M |
| 2026-06-19 | INR 215.75 | -1.52% | INR 218.70 | INR 218.70 | INR 214.36 | 873.15K |
| 2026-06-18 | INR 219.08 | +0.34% | INR 220.48 | INR 220.48 | INR 216.80 | 588.78K |
| 2026-06-17 | INR 218.33 | -0.46% | INR 220.20 | INR 221.77 | INR 218.00 | 601.36K |
| 2026-06-16 | INR 219.34 | +0.30% | INR 221.00 | INR 221.00 | INR 217.94 | 510.16K |
| 2026-06-15 | INR 218.68 | +0.89% | INR 219.95 | INR 221.10 | INR 218.00 | 733.20K |
| 2026-06-12 | INR 216.76 | +2.06% | INR 215.00 | INR 217.90 | INR 213.42 | 630.96K |
| 2026-06-11 | INR 212.39 | -1.63% | INR 214.51 | INR 215.49 | INR 211.50 | 711.20K |
| 2026-06-10 | INR 215.92 | -1.48% | INR 220.00 | INR 221.80 | INR 213.95 | 1.37M |
| 2026-06-09 | INR 219.17 | +0.24% | INR 221.70 | INR 225.80 | INR 218.01 | 1.24M |
| 2026-06-08 | INR 218.65 | -1.13% | INR 219.70 | INR 220.89 | INR 211.02 | 775.89K |
| 2026-06-05 | INR 221.14 | +0.66% | INR 223.51 | INR 235.02 | INR 216.46 | 9.86M |
| 2026-06-04 | INR 219.70 | -1.07% | INR 222.07 | INR 225.86 | INR 219.07 | 8.85M |
| 2026-06-03 | INR 222.07 | -0.33% | INR 223.00 | INR 228.59 | INR 221.10 | 1.31M |
| 2026-06-02 | INR 222.81 | -0.23% | INR 223.79 | INR 226.80 | INR 221.32 | 817.69K |
| 2026-06-01 | INR 223.33 | -0.96% | INR 226.50 | INR 231.92 | INR 222.34 | 805.60K |
| 2026-05-29 | INR 225.49 | -1.76% | INR 228.50 | INR 234.00 | INR 224.10 | 1.38M |
| 2026-05-28 | INR 229.53 | 0.00% | INR 229.53 | INR 229.53 | INR 229.53 | 0 |