Advertisement
U.S. markets open in 4 hours 1 minute
S&P Futures
6,007.75 +1.25 (+0.02%) Dow Futures
44,821.00 -5.00 (-0.01%) Nasdaq Futures
20,893.75 +13.50 (+0.06%) Russell 2000 Futures
2,435.70 -15.30 (-0.62%) Crude Oil
69.60 +0.66 (+0.96%) Gold
2,629.30 +10.80 (+0.41%)
BRAINBEES SOLUTIONS LTD (FIRSTCRY.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 543.60 | 590.80 | 543.60 | 571.95 | 571.95 | 1,025,243 |
| Nov 25, 2024 | 553.70 | 558.45 | 542.10 | 543.45 | 543.45 | 332,981 |
| Nov 22, 2024 | 563.05 | 563.75 | 543.10 | 545.40 | 545.40 | 337,798 |
| Nov 21, 2024 | 545.00 | 568.00 | 539.45 | 564.90 | 564.90 | 693,156 |
| Nov 19, 2024 | 542.95 | 563.95 | 536.95 | 553.50 | 553.50 | 1,277,327 |
| Nov 18, 2024 | 544.00 | 582.00 | 526.05 | 547.10 | 547.10 | 4,516,069 |
| Nov 14, 2024 | 522.50 | 535.70 | 516.35 | 519.05 | 519.05 | 680,886 |
| Nov 13, 2024 | 532.00 | 544.00 | 514.50 | 518.45 | 518.45 | 1,249,195 |
| Nov 12, 2024 | 528.00 | 554.90 | 518.35 | 530.35 | 530.35 | 1,371,030 |
| Nov 11, 2024 | 570.00 | 575.15 | 520.00 | 526.40 | 526.40 | 1,293,306 |
| Nov 08, 2024 | 595.80 | 600.90 | 552.85 | 564.45 | 564.45 | 1,696,337 |
| Nov 07, 2024 | 616.00 | 625.00 | 587.75 | 590.90 | 590.90 | 631,686 |
| Nov 06, 2024 | 624.95 | 630.85 | 614.75 | 626.00 | 626.00 | 273,307 |
| Nov 05, 2024 | 613.00 | 624.40 | 608.00 | 616.90 | 616.90 | 335,215 |
| Nov 04, 2024 | 634.65 | 637.10 | 606.70 | 617.55 | 617.55 | 457,585 |
| Nov 01, 2024 | 631.00 | 643.90 | 630.05 | 635.20 | 635.20 | 60,957 |
| Oct 31, 2024 | 652.00 | 658.45 | 625.05 | 627.90 | 627.90 | 435,207 |
| Oct 30, 2024 | 681.00 | 684.65 | 647.55 | 654.80 | 654.80 | 328,862 |
| Oct 29, 2024 | 623.45 | 705.15 | 610.00 | 694.25 | 694.25 | 1,144,702 |
| Oct 28, 2024 | 621.00 | 629.90 | 612.00 | 616.80 | 616.80 | 127,702 |
| Oct 25, 2024 | 643.50 | 645.95 | 617.00 | 619.80 | 619.80 | 295,427 |
| Oct 24, 2024 | 630.00 | 645.00 | 625.00 | 638.40 | 638.40 | 288,568 |
| Oct 23, 2024 | 640.00 | 644.90 | 622.40 | 625.20 | 625.20 | 349,765 |
| Oct 22, 2024 | 662.10 | 669.45 | 630.20 | 632.80 | 632.80 | 527,672 |
| Oct 21, 2024 | 688.95 | 697.70 | 659.05 | 664.00 | 664.00 | 304,865 |
| Oct 18, 2024 | 687.95 | 714.80 | 675.35 | 682.40 | 682.40 | 450,511 |
| Oct 17, 2024 | 695.65 | 706.90 | 678.25 | 692.90 | 692.90 | 516,351 |
| Oct 16, 2024 | 720.00 | 720.15 | 690.50 | 697.35 | 697.35 | 561,781 |
| Oct 15, 2024 | 726.00 | 734.00 | 707.25 | 722.80 | 722.80 | 1,011,167 |
| Oct 14, 2024 | 682.40 | 724.00 | 673.00 | 718.25 | 718.25 | 1,355,436 |
| Oct 11, 2024 | 678.95 | 697.50 | 669.00 | 682.40 | 682.40 | 904,147 |
| Oct 10, 2024 | 649.05 | 684.00 | 646.05 | 672.25 | 672.25 | 1,072,093 |
| Oct 09, 2024 | 643.90 | 654.50 | 633.05 | 641.35 | 641.35 | 347,463 |
| Oct 08, 2024 | 621.00 | 653.45 | 617.80 | 642.65 | 642.65 | 564,362 |
| Oct 07, 2024 | 645.10 | 659.65 | 622.75 | 625.50 | 625.50 | 718,955 |
| Oct 04, 2024 | 647.30 | 661.45 | 646.40 | 653.00 | 653.00 | 633,310 |
| Oct 03, 2024 | 639.15 | 668.00 | 626.60 | 654.90 | 654.90 | 630,223 |
| Oct 01, 2024 | 635.00 | 662.00 | 634.00 | 646.20 | 646.20 | 1,462,403 |
| Sep 30, 2024 | 625.75 | 648.00 | 611.40 | 644.00 | 644.00 | 644,641 |
| Sep 27, 2024 | 651.25 | 656.95 | 621.10 | 625.75 | 625.75 | 288,771 |
| Sep 26, 2024 | 658.10 | 662.65 | 648.70 | 657.95 | 657.95 | 502,127 |
| Sep 25, 2024 | 664.90 | 664.90 | 652.00 | 657.90 | 657.90 | 391,143 |
| Sep 24, 2024 | 649.90 | 672.95 | 641.50 | 665.50 | 665.50 | 647,755 |
| Sep 23, 2024 | 656.05 | 658.20 | 641.20 | 653.05 | 653.05 | 687,652 |
| Sep 20, 2024 | 653.90 | 673.65 | 644.45 | 652.45 | 652.45 | 1,091,515 |
| Sep 19, 2024 | 676.95 | 688.45 | 632.75 | 645.75 | 645.75 | 2,634,494 |
| Sep 18, 2024 | 641.00 | 645.55 | 635.85 | 641.35 | 641.35 | 591,487 |
| Sep 17, 2024 | 640.05 | 645.00 | 635.00 | 639.75 | 639.75 | 307,613 |
| Sep 16, 2024 | 660.00 | 661.45 | 638.00 | 641.10 | 641.10 | 557,166 |
| Sep 13, 2024 | 649.35 | 663.30 | 646.05 | 655.75 | 655.75 | 571,772 |
| Sep 12, 2024 | 640.10 | 657.90 | 633.25 | 652.35 | 652.35 | 1,328,028 |
| Sep 11, 2024 | 606.50 | 644.90 | 604.05 | 639.35 | 639.35 | 1,418,481 |
| Sep 10, 2024 | 604.25 | 617.35 | 599.00 | 606.85 | 606.85 | 694,207 |
| Sep 09, 2024 | 623.00 | 625.00 | 587.60 | 601.70 | 601.70 | 1,780,571 |
| Sep 06, 2024 | 616.40 | 635.00 | 611.00 | 622.80 | 622.80 | 891,796 |
| Sep 05, 2024 | 615.00 | 619.55 | 610.00 | 614.05 | 614.05 | 382,162 |
| Sep 04, 2024 | 621.00 | 626.75 | 605.00 | 612.85 | 612.85 | 637,472 |
| Sep 03, 2024 | 635.00 | 637.20 | 621.60 | 625.15 | 625.15 | 894,678 |
| Sep 02, 2024 | 639.05 | 650.00 | 624.10 | 632.20 | 632.20 | 1,355,319 |
| Aug 30, 2024 | 632.45 | 650.50 | 627.30 | 640.55 | 640.55 | 1,613,201 |
| Aug 29, 2024 | 625.00 | 636.00 | 623.05 | 628.30 | 628.30 | 1,268,583 |
| Aug 28, 2024 | 631.95 | 640.95 | 621.45 | 623.40 | 623.40 | 954,516 |
| Aug 27, 2024 | 626.50 | 641.00 | 622.80 | 628.35 | 628.35 | 1,029,636 |
| Aug 26, 2024 | 639.95 | 643.60 | 621.00 | 625.95 | 625.95 | 831,690 |
| Aug 23, 2024 | 645.00 | 657.00 | 635.00 | 638.65 | 638.65 | 1,199,216 |
| Aug 22, 2024 | 629.45 | 662.40 | 628.95 | 642.00 | 642.00 | 1,875,742 |
| Aug 21, 2024 | 633.15 | 644.65 | 621.90 | 627.30 | 627.30 | 1,507,649 |
| Aug 20, 2024 | 675.95 | 684.95 | 628.30 | 632.10 | 632.10 | 3,365,425 |
| Aug 19, 2024 | 674.00 | 704.00 | 658.65 | 671.65 | 671.65 | 3,466,502 |
| Aug 16, 2024 | 640.00 | 688.00 | 636.10 | 669.90 | 669.90 | 8,853,277 |
| Aug 14, 2024 | 669.90 | 677.70 | 633.30 | 641.95 | 641.95 | 6,852,935 |
| Aug 13, 2024 | 651.00 | 707.70 | 640.00 | 679.10 | 679.10 | 61,142,512 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.