Billionbrains Garage Ventures Limited (BOM:544603)
India · Delayed Price · Currency is INR 204.60
+6.20 (3.12%)
At close: Jul 10, 2026
BOM:544603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 199.30 | 206.00 | 197.20 | 204.60 | 204.60 | 3.12% | 1,270,937 |
| Jul 9, 2026 | 192.95 | 198.80 | 192.95 | 198.40 | 198.40 | 3.47% | 921,396 |
| Jul 8, 2026 | 191.70 | 196.25 | 188.80 | 191.75 | 191.75 | -0.72% | 1,561,886 |
| Jul 7, 2026 | 200.55 | 201.45 | 192.75 | 193.15 | 193.15 | -3.50% | 942,862 |
| Jul 6, 2026 | 206.30 | 207.10 | 199.50 | 200.15 | 200.15 | -3.08% | 1,414,597 |
| Jul 3, 2026 | 207.00 | 207.65 | 205.00 | 206.50 | 206.50 | 0.24% | 3,648,414 |
| Jul 2, 2026 | 205.90 | 208.10 | 204.70 | 206.00 | 206.00 | 0.41% | 854,911 |
| Jul 1, 2026 | 202.45 | 206.00 | 201.60 | 205.15 | 205.15 | 1.56% | 1,896,161 |
| Jun 30, 2026 | 202.40 | 207.00 | 200.75 | 202.00 | 202.00 | -0.52% | 4,493,181 |
| Jun 29, 2026 | 199.75 | 205.15 | 194.55 | 203.05 | 203.05 | 1.70% | 1,741,556 |
| Jun 25, 2026 | 198.90 | 202.00 | 198.00 | 199.65 | 199.65 | -0.03% | 1,683,878 |
| Jun 24, 2026 | 194.50 | 200.70 | 194.45 | 199.70 | 199.70 | 2.83% | 1,581,219 |
| Jun 23, 2026 | 197.75 | 198.45 | 192.10 | 194.20 | 194.20 | -1.77% | 2,006,554 |
| Jun 22, 2026 | 200.10 | 200.85 | 196.25 | 197.70 | 197.70 | -1.15% | 1,806,164 |
| Jun 19, 2026 | 200.85 | 202.80 | 197.70 | 200.00 | 200.00 | -0.30% | 10,261,430 |
| Jun 18, 2026 | 199.50 | 203.10 | 198.05 | 200.60 | 200.60 | 0.85% | 2,123,146 |
| Jun 17, 2026 | 200.30 | 202.95 | 198.25 | 198.90 | 198.90 | -0.43% | 2,203,257 |
| Jun 16, 2026 | 208.40 | 208.40 | 197.40 | 199.75 | 199.75 | -3.69% | 21,370,160 |
| Jun 15, 2026 | 202.05 | 208.05 | 199.00 | 207.40 | 207.40 | 4.22% | 5,781,722 |
| Jun 12, 2026 | 193.75 | 201.00 | 192.15 | 199.00 | 199.00 | 3.73% | 3,107,585 |
| Jun 11, 2026 | 189.65 | 193.10 | 188.85 | 191.85 | 191.85 | 0.08% | 1,739,875 |
| Jun 10, 2026 | 195.30 | 196.50 | 190.80 | 191.70 | 191.70 | -1.82% | 1,424,183 |
| Jun 9, 2026 | 191.30 | 195.80 | 188.60 | 195.25 | 195.25 | 2.82% | 1,939,289 |
| Jun 8, 2026 | 193.60 | 197.45 | 189.00 | 189.90 | 189.90 | -3.16% | 2,529,240 |
| Jun 5, 2026 | 192.75 | 198.15 | 189.45 | 196.10 | 196.10 | 3.18% | 3,661,110 |
| Jun 4, 2026 | 187.00 | 192.50 | 187.00 | 190.05 | 190.05 | 0.64% | 12,387,010 |
| Jun 3, 2026 | 191.90 | 192.80 | 187.40 | 188.85 | 188.85 | -1.02% | 831,820 |
| Jun 2, 2026 | 185.20 | 191.60 | 184.45 | 190.80 | 190.80 | 2.80% | 1,672,268 |
| Jun 1, 2026 | 186.45 | 189.40 | 184.05 | 185.60 | 185.60 | 0.43% | 1,499,315 |
| May 29, 2026 | 189.65 | 190.15 | 184.25 | 184.80 | 184.80 | -1.33% | 1,052,616 |
| May 27, 2026 | 189.05 | 189.60 | 185.75 | 187.30 | 187.30 | -0.74% | 536,887 |
| May 26, 2026 | 189.85 | 193.65 | 187.70 | 188.70 | 188.70 | -0.37% | 978,579 |
| May 25, 2026 | 189.65 | 191.95 | 188.80 | 189.40 | 189.40 | 0.85% | 2,305,723 |
| May 22, 2026 | 189.25 | 190.10 | 186.75 | 187.80 | 187.80 | -0.29% | 768,452 |
| May 21, 2026 | 190.75 | 193.40 | 186.90 | 188.35 | 188.35 | -0.05% | 1,724,652 |
| May 20, 2026 | 186.20 | 189.45 | 183.50 | 188.45 | 188.45 | 1.10% | 1,328,089 |
| May 19, 2026 | 184.35 | 188.80 | 184.00 | 186.40 | 186.40 | 1.36% | 2,221,631 |
| May 18, 2026 | 186.50 | 188.20 | 182.55 | 183.90 | 183.90 | -1.97% | 1,869,023 |
| May 15, 2026 | 190.05 | 191.60 | 186.65 | 187.60 | 187.60 | -1.26% | 2,194,022 |
| 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 |