NSE - Delayed Quote INR

BRAINBEES SOLUTIONS LTD (FIRSTCRY.NS)

Compare
519.05 +0.60 (+0.12%)
At close: November 14 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 595.80 600.90 552.85 564.45 564.45 1,696,337
Nov 7, 2024 616.00 625.00 587.75 590.90 590.90 631,686
Nov 6, 2024 624.95 630.85 614.75 626.00 626.00 273,307
Nov 5, 2024 613.00 624.40 608.00 616.90 616.90 335,215
Nov 4, 2024 634.65 637.10 606.70 617.55 617.55 457,585
Nov 1, 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 9, 2024 643.90 654.50 633.05 641.35 641.35 347,463
Oct 8, 2024 621.00 653.45 617.80 642.65 642.65 564,362
Oct 7, 2024 645.10 659.65 622.75 625.50 625.50 718,955
Oct 4, 2024 647.30 661.45 646.40 653.00 653.00 633,310
Oct 3, 2024 639.15 668.00 626.60 654.90 654.90 630,223
Oct 1, 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 9, 2024 623.00 625.00 587.60 601.70 601.70 1,780,571
Sep 6, 2024 616.40 635.00 611.00 622.80 622.80 891,796
Sep 5, 2024 615.00 619.55 610.00 614.05 614.05 382,162
Sep 4, 2024 621.00 626.75 605.00 612.85 612.85 637,472
Sep 3, 2024 635.00 637.20 621.60 625.15 625.15 894,678
Sep 2, 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

Related Tickers