Billionbrains Garage Ventures Limited (BOM:544603)
India · Delayed Price · Currency is INR 190.00
+1.55 (0.82%)
At close: May 14, 2026
BOM:544603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 190.00 | 190.75 | 182.70 | 190.00 | 190.00 | 0.82% | 4,227,913 |
| May 13, 2026 | 184.25 | 194.60 | 184.25 | 188.45 | 188.45 | 2.92% | 5,598,346 |
| May 12, 2026 | 183.95 | 187.60 | 180.15 | 183.10 | 183.10 | -5.47% | 30,773,430 |
| May 11, 2026 | 200.70 | 202.00 | 192.30 | 193.70 | 193.70 | -5.37% | 2,737,419 |
| May 8, 2026 | 207.55 | 210.25 | 204.00 | 204.70 | 204.70 | -1.63% | 1,407,426 |
| May 7, 2026 | 212.50 | 213.40 | 203.35 | 208.10 | 208.10 | -1.26% | 1,758,056 |
| May 6, 2026 | 223.15 | 224.30 | 208.90 | 210.75 | 210.75 | -4.90% | 2,851,269 |
| May 5, 2026 | 219.80 | 223.70 | 219.10 | 221.60 | 221.60 | 0.68% | 1,768,842 |
| May 4, 2026 | 216.75 | 222.70 | 215.50 | 220.10 | 220.10 | 2.32% | 2,818,352 |
| Apr 30, 2026 | 213.80 | 215.90 | 210.65 | 215.10 | 215.10 | 0.80% | 1,454,161 |
| Apr 29, 2026 | 222.95 | 227.00 | 212.05 | 213.40 | 213.40 | -2.91% | 2,563,025 |
| Apr 28, 2026 | 216.60 | 221.35 | 215.80 | 219.80 | 219.80 | 3.00% | 1,486,815 |
| Apr 27, 2026 | 218.30 | 222.70 | 203.95 | 213.40 | 213.40 | -2.13% | 2,987,238 |
| Apr 24, 2026 | 218.60 | 223.65 | 214.80 | 218.05 | 218.05 | 0.18% | 2,575,827 |
| Apr 23, 2026 | 217.25 | 222.80 | 215.00 | 217.65 | 217.65 | -0.11% | 3,521,641 |
| Apr 22, 2026 | 214.05 | 222.85 | 212.30 | 217.90 | 217.90 | 1.80% | 8,322,555 |
| Apr 21, 2026 | 201.00 | 216.70 | 193.95 | 214.05 | 214.05 | 8.96% | 15,854,590 |
| Apr 20, 2026 | 201.70 | 205.50 | 193.60 | 196.45 | 196.45 | -0.93% | 3,251,550 |
| Apr 17, 2026 | 204.60 | 208.80 | 196.90 | 198.30 | 198.30 | -2.36% | 4,018,878 |
| Apr 16, 2026 | 212.00 | 214.00 | 201.70 | 203.10 | 203.10 | -2.59% | 3,513,929 |
| Apr 15, 2026 | 199.95 | 212.95 | 199.05 | 208.50 | 208.50 | 7.09% | 5,521,597 |
| Apr 13, 2026 | 186.75 | 198.95 | 186.75 | 194.70 | 194.70 | 0.52% | 2,762,553 |
| Apr 10, 2026 | 188.05 | 198.50 | 188.05 | 193.70 | 193.70 | 3.72% | 5,019,524 |
| Apr 9, 2026 | 182.05 | 189.40 | 180.00 | 186.75 | 186.75 | 3.15% | 4,217,926 |
| Apr 8, 2026 | 170.35 | 181.95 | 170.35 | 181.05 | 181.05 | 8.61% | 4,276,858 |
| Apr 7, 2026 | 167.30 | 169.75 | 165.15 | 166.70 | 166.70 | -1.21% | 794,132 |
| Apr 6, 2026 | 164.80 | 169.70 | 162.20 | 168.75 | 168.75 | 2.40% | 1,069,787 |
| Apr 2, 2026 | 157.05 | 165.30 | 156.50 | 164.80 | 164.80 | 2.11% | 1,131,449 |
| Apr 1, 2026 | 158.50 | 162.45 | 154.20 | 161.40 | 161.40 | 7.53% | 1,329,927 |
| 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 |