Billionbrains Garage Ventures Limited (BOM:544603)
India · Delayed Price · Currency is INR 155.35
-0.80 (-0.51%)
At close: Jan 1, 2026
BOM:544603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 160.20 | 160.40 | 154.90 | 156.15 | 156.15 | -2.28% | 1,475,799 |
| Dec 30, 2025 | 162.00 | 165.55 | 158.65 | 159.80 | 159.80 | -1.51% | 2,240,544 |
| Dec 29, 2025 | 166.30 | 166.90 | 160.15 | 162.25 | 162.25 | -1.90% | 3,729,733 |
| Dec 26, 2025 | 164.65 | 167.75 | 163.75 | 165.40 | 165.40 | 1.01% | 5,413,447 |
| Dec 24, 2025 | 161.80 | 175.60 | 160.35 | 163.75 | 163.75 | 2.15% | 12,061,340 |
| Dec 23, 2025 | 163.90 | 167.15 | 158.30 | 160.30 | 160.30 | -3.26% | 5,515,432 |
| Dec 22, 2025 | 164.60 | 172.50 | 162.30 | 165.70 | 165.70 | 2.89% | 15,738,930 |
| Dec 19, 2025 | 145.00 | 163.60 | 143.50 | 161.05 | 161.05 | 11.76% | 13,792,270 |
| Dec 18, 2025 | 143.15 | 146.75 | 142.75 | 144.10 | 144.10 | 0.80% | 2,262,224 |
| Dec 17, 2025 | 144.30 | 144.30 | 142.40 | 142.95 | 142.95 | -0.94% | 1,612,279 |
| Dec 16, 2025 | 145.70 | 146.75 | 143.20 | 144.30 | 144.30 | -1.23% | 1,915,539 |
| Dec 15, 2025 | 145.15 | 147.20 | 143.90 | 146.10 | 146.10 | 0.62% | 2,027,720 |
| Dec 12, 2025 | 146.45 | 146.85 | 144.00 | 145.20 | 145.20 | -0.10% | 1,660,460 |
| Dec 11, 2025 | 145.95 | 149.50 | 144.20 | 145.35 | 145.35 | -0.45% | 2,802,166 |
| Dec 10, 2025 | 147.20 | 148.05 | 142.05 | 146.00 | 146.00 | -2.47% | 5,125,379 |
| Dec 9, 2025 | 152.00 | 152.30 | 144.20 | 149.70 | 149.70 | -1.48% | 4,634,454 |
| Dec 8, 2025 | 151.20 | 157.55 | 149.05 | 151.95 | 151.95 | 0.53% | 6,191,260 |
| Dec 5, 2025 | 146.10 | 152.90 | 146.10 | 151.15 | 151.15 | 3.99% | 4,337,158 |
| Dec 4, 2025 | 154.50 | 155.00 | 143.10 | 145.35 | 145.35 | -6.04% | 2,439,279 |
| Dec 3, 2025 | 158.40 | 159.85 | 153.45 | 154.70 | 154.70 | -2.00% | 2,420,375 |
| Dec 2, 2025 | 157.85 | 160.45 | 156.80 | 157.85 | 157.85 | 0.35% | 1,424,996 |
| Dec 1, 2025 | 159.80 | 162.00 | 155.85 | 157.30 | 157.30 | -0.98% | 2,038,687 |
| Nov 28, 2025 | 159.83 | 163.24 | 158.10 | 158.85 | 158.85 | -0.88% | 3,163,540 |
| Nov 27, 2025 | 164.01 | 164.50 | 159.15 | 160.26 | 160.26 | -1.64% | 4,176,637 |
| Nov 26, 2025 | 162.00 | 165.21 | 158.90 | 162.93 | 162.93 | 1.12% | 8,413,551 |
| Nov 25, 2025 | 152.99 | 163.00 | 152.73 | 161.12 | 161.12 | 6.08% | 10,459,880 |
| Nov 24, 2025 | 159.97 | 163.40 | 150.01 | 151.89 | 151.89 | -3.82% | 12,748,430 |
| Nov 21, 2025 | 156.47 | 168.45 | 155.62 | 157.93 | 157.93 | 0.84% | 20,919,620 |
| Nov 20, 2025 | 157.00 | 162.29 | 153.01 | 156.62 | 156.62 | -7.84% | 19,481,710 |
| Nov 19, 2025 | 188.58 | 188.59 | 169.94 | 169.94 | 169.94 | -10.00% | 24,644,270 |
| Nov 18, 2025 | 183.98 | 193.91 | 179.50 | 188.82 | 188.82 | 8.04% | 77,986,420 |
| Nov 17, 2025 | 154.02 | 178.09 | 152.37 | 174.77 | 174.77 | 17.76% | 67,905,540 |
| Nov 14, 2025 | 140.98 | 149.90 | 140.03 | 148.41 | 148.41 | 7.47% | 41,591,720 |
| Nov 13, 2025 | 131.49 | 153.50 | 129.51 | 138.09 | 138.09 | 5.46% | 75,745,770 |