Billionbrains Garage Ventures Limited (BOM:544603)
India · Delayed Price · Currency is INR 150.10
-12.20 (-7.52%)
At close: Mar 30, 2026
BOM:544603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 159.15 | 160.00 | 149.20 | 150.10 | 150.10 | -7.52% | 3,268,589 |
| Mar 27, 2026 | 160.65 | 163.90 | 160.45 | 162.30 | 162.30 | 0.46% | 1,613,542 |
| Mar 25, 2026 | 163.25 | 166.55 | 160.80 | 161.55 | 161.55 | 0.15% | 1,255,715 |
| Mar 24, 2026 | 164.65 | 165.70 | 159.75 | 161.30 | 161.30 | -0.55% | 1,639,878 |
| Mar 23, 2026 | 159.40 | 162.85 | 156.05 | 162.20 | 162.20 | 0.62% | 897,693 |
| Mar 20, 2026 | 158.85 | 161.95 | 157.20 | 161.20 | 161.20 | 1.80% | 592,888 |
| Mar 19, 2026 | 159.45 | 160.75 | 156.25 | 158.35 | 158.35 | -3.06% | 983,740 |
| Mar 18, 2026 | 161.30 | 163.70 | 160.75 | 163.35 | 163.35 | 1.43% | 803,092 |
| Mar 17, 2026 | 159.90 | 161.50 | 157.30 | 161.05 | 161.05 | 1.96% | 697,070 |
| Mar 16, 2026 | 154.25 | 159.00 | 153.80 | 157.95 | 157.95 | 1.41% | 1,016,156 |
| Mar 13, 2026 | 157.30 | 157.45 | 152.25 | 155.75 | 155.75 | -1.52% | 770,938 |
| Mar 12, 2026 | 154.05 | 159.45 | 151.25 | 158.15 | 158.15 | 2.36% | 900,412 |
| Mar 11, 2026 | 157.50 | 161.80 | 153.95 | 154.50 | 154.50 | -1.62% | 971,288 |
| Mar 10, 2026 | 151.55 | 159.25 | 151.25 | 157.05 | 157.05 | 5.30% | 1,418,337 |
| Mar 9, 2026 | 149.00 | 150.90 | 146.00 | 149.15 | 149.15 | -2.52% | 1,784,042 |
| Mar 6, 2026 | 156.40 | 159.35 | 152.10 | 153.00 | 153.00 | -2.17% | 1,270,860 |
| Mar 5, 2026 | 159.40 | 159.40 | 155.90 | 156.40 | 156.40 | -0.45% | 1,140,963 |
| Mar 4, 2026 | 158.65 | 161.00 | 155.80 | 157.10 | 157.10 | -2.45% | 1,886,122 |
| Mar 2, 2026 | 153.20 | 163.15 | 153.20 | 161.05 | 161.05 | -1.44% | 1,912,152 |
| Feb 27, 2026 | 163.00 | 164.65 | 162.20 | 163.40 | 163.40 | -0.97% | 1,100,645 |
| Feb 26, 2026 | 164.90 | 165.45 | 161.55 | 165.00 | 165.00 | 0.36% | 908,381 |
| Feb 25, 2026 | 164.90 | 165.25 | 161.30 | 164.40 | 164.40 | 0.89% | 985,747 |
| Feb 24, 2026 | 167.20 | 167.20 | 161.40 | 162.95 | 162.95 | -2.63% | 1,627,823 |
| Feb 23, 2026 | 170.00 | 172.40 | 166.55 | 167.35 | 167.35 | -1.09% | 1,733,419 |
| Feb 20, 2026 | 170.30 | 172.40 | 168.15 | 169.20 | 169.20 | -0.27% | 1,667,887 |
| Feb 19, 2026 | 171.55 | 174.90 | 168.40 | 169.65 | 169.65 | -1.02% | 2,616,263 |
| Feb 18, 2026 | 168.00 | 172.65 | 167.35 | 171.40 | 171.40 | 2.51% | 2,128,703 |
| Feb 17, 2026 | 170.00 | 170.80 | 166.25 | 167.20 | 167.20 | -1.68% | 1,267,815 |
| Feb 16, 2026 | 167.05 | 173.45 | 164.55 | 170.05 | 170.05 | -1.76% | 4,264,288 |
| Feb 13, 2026 | 180.25 | 183.90 | 170.50 | 173.10 | 173.10 | -3.65% | 4,038,098 |
| Feb 12, 2026 | 172.25 | 181.35 | 171.90 | 179.65 | 179.65 | 4.42% | 6,991,212 |
| Feb 11, 2026 | 170.00 | 179.25 | 169.25 | 172.05 | 172.05 | 1.96% | 8,725,685 |
| Feb 10, 2026 | 166.75 | 169.65 | 164.05 | 168.75 | 168.75 | 1.66% | 1,796,380 |
| Feb 9, 2026 | 170.40 | 170.40 | 164.40 | 166.00 | 166.00 | -1.83% | 2,391,492 |
| Feb 6, 2026 | 170.00 | 172.00 | 168.10 | 169.10 | 169.10 | -0.62% | 2,195,400 |
| Feb 5, 2026 | 168.35 | 171.20 | 165.35 | 170.15 | 170.15 | 0.74% | 2,433,181 |
| Feb 4, 2026 | 170.35 | 172.85 | 167.30 | 168.90 | 168.90 | -2.34% | 3,228,675 |
| Feb 3, 2026 | 173.05 | 175.00 | 168.70 | 172.95 | 172.95 | 5.36% | 3,917,605 |
| Feb 2, 2026 | 166.80 | 167.00 | 157.00 | 164.15 | 164.15 | -2.29% | 5,188,913 |
| Feb 1, 2026 | 177.50 | 184.30 | 152.90 | 168.00 | 168.00 | -5.11% | 10,584,610 |
| Jan 30, 2026 | 171.50 | 184.40 | 170.05 | 177.05 | 177.05 | 2.16% | 7,082,868 |
| Jan 29, 2026 | 172.70 | 176.00 | 169.60 | 173.30 | 173.30 | 0.73% | 2,714,640 |
| Jan 28, 2026 | 169.50 | 173.55 | 168.05 | 172.05 | 172.05 | 1.80% | 3,727,635 |
| Jan 27, 2026 | 168.95 | 171.80 | 161.85 | 169.00 | 169.00 | 0.30% | 3,823,280 |
| Jan 23, 2026 | 167.00 | 173.95 | 165.35 | 168.50 | 168.50 | 1.38% | 5,584,791 |
| Jan 22, 2026 | 164.10 | 166.95 | 163.60 | 166.20 | 166.20 | 3.04% | 3,854,706 |
| Jan 21, 2026 | 156.55 | 162.30 | 155.70 | 161.30 | 161.30 | 2.77% | 4,632,227 |
| Jan 20, 2026 | 162.20 | 164.00 | 156.20 | 156.95 | 156.95 | -2.73% | 4,400,025 |
| Jan 19, 2026 | 173.45 | 174.50 | 160.20 | 161.35 | 161.35 | -7.03% | 7,725,471 |
| Jan 16, 2026 | 167.00 | 179.75 | 166.85 | 173.55 | 173.55 | 5.66% | 17,288,850 |