Billionbrains Garage Ventures Limited (BOM:544603)
India · Delayed Price · Currency is INR 189.80
-7.75 (-3.92%)
At close: Sep 16, 2026
BOM:544603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 194.00 | 194.45 | 188.35 | 189.80 | 189.80 | -3.92% | 4,854,484 |
| Sep 15, 2026 | 200.55 | 203.65 | 196.45 | 197.55 | 197.55 | -1.32% | 1,582,630 |
| Sep 11, 2026 | 194.50 | 200.90 | 192.60 | 200.20 | 200.20 | 2.17% | 4,577,395 |
| Sep 10, 2026 | 193.40 | 197.85 | 193.40 | 195.95 | 195.95 | 0.69% | 730,637 |
| Sep 9, 2026 | 195.20 | 195.45 | 192.20 | 194.60 | 194.60 | -0.28% | 700,863 |
| Sep 8, 2026 | 196.50 | 196.55 | 192.75 | 195.15 | 195.15 | 0.23% | 798,087 |
| Sep 7, 2026 | 193.25 | 196.50 | 191.00 | 194.70 | 194.70 | 0.31% | 2,370,283 |
| Sep 4, 2026 | 192.80 | 195.65 | 191.85 | 194.10 | 194.10 | 2.05% | 3,595,678 |
| Sep 3, 2026 | 190.45 | 191.30 | 188.65 | 190.20 | 190.20 | 0.18% | 574,272 |
| Sep 2, 2026 | 190.45 | 190.45 | 185.35 | 189.85 | 189.85 | 0.24% | 872,031 |
| Sep 1, 2026 | 193.25 | 194.00 | 189.05 | 189.40 | 189.40 | -1.53% | 1,550,296 |
| Aug 31, 2026 | 192.65 | 195.30 | 190.05 | 192.35 | 192.35 | 0.47% | 3,692,137 |
| Aug 28, 2026 | 196.95 | 196.95 | 189.75 | 191.45 | 191.45 | -2.69% | 2,399,719 |
| Aug 27, 2026 | 196.15 | 198.65 | 195.50 | 196.75 | 196.75 | 0.25% | 1,428,097 |
| Aug 26, 2026 | 199.70 | 199.70 | 195.20 | 196.25 | 196.25 | -3.35% | 9,297,033 |
| Aug 25, 2026 | 196.30 | 205.20 | 196.25 | 203.05 | 203.05 | 3.44% | 2,283,090 |
| Aug 24, 2026 | 196.30 | 200.50 | 194.55 | 196.30 | 196.30 | -0.43% | 2,625,407 |
| Aug 21, 2026 | 201.00 | 201.65 | 195.00 | 197.15 | 197.15 | -1.74% | 2,463,678 |
| Aug 20, 2026 | 195.00 | 201.60 | 193.80 | 200.65 | 200.65 | 3.32% | 5,512,081 |
| Aug 19, 2026 | 194.00 | 198.00 | 193.50 | 194.20 | 194.20 | 0.26% | 2,440,813 |
| Aug 18, 2026 | 198.10 | 198.55 | 190.70 | 193.70 | 193.70 | -2.52% | 83,403,685 |
| Aug 17, 2026 | 196.90 | 199.90 | 196.00 | 198.70 | 198.70 | 1.30% | 2,223,942 |
| Aug 14, 2026 | 197.75 | 198.10 | 194.60 | 196.15 | 196.15 | -0.96% | 3,077,913 |
| Aug 13, 2026 | 198.75 | 199.90 | 197.25 | 198.05 | 198.05 | 0.41% | 886,533 |
| Aug 12, 2026 | 193.55 | 197.95 | 192.50 | 197.25 | 197.25 | 1.94% | 4,388,813 |
| Aug 11, 2026 | 193.75 | 194.20 | 191.75 | 193.50 | 193.50 | 0.13% | 560,783 |
| Aug 10, 2026 | 191.00 | 194.20 | 188.70 | 193.25 | 193.25 | 1.44% | 1,519,056 |
| Aug 7, 2026 | 189.40 | 191.50 | 189.40 | 190.50 | 190.50 | 0.71% | 1,190,956 |
| Aug 6, 2026 | 192.00 | 193.05 | 188.20 | 189.15 | 189.15 | -1.41% | 1,293,510 |
| Aug 5, 2026 | 192.20 | 194.35 | 191.50 | 191.85 | 191.85 | 0.26% | 1,320,373 |
| Aug 4, 2026 | 193.00 | 196.95 | 191.00 | 191.35 | 191.35 | -0.65% | 2,168,616 |
| Aug 3, 2026 | 195.40 | 195.60 | 190.60 | 192.60 | 192.60 | -0.93% | 2,353,615 |
| Jul 31, 2026 | 192.95 | 198.80 | 192.95 | 194.40 | 194.40 | 1.04% | 2,039,026 |
| Jul 30, 2026 | 193.50 | 194.95 | 190.45 | 192.40 | 192.40 | -0.72% | 1,425,068 |
| Jul 29, 2026 | 196.50 | 196.75 | 192.60 | 193.80 | 193.80 | -0.77% | 2,511,647 |
| Jul 28, 2026 | 200.05 | 200.50 | 194.65 | 195.30 | 195.30 | -2.06% | 1,257,892 |
| Jul 27, 2026 | 202.90 | 203.95 | 198.50 | 199.40 | 199.40 | -1.43% | 1,653,983 |
| Jul 24, 2026 | 202.75 | 205.00 | 200.35 | 202.30 | 202.30 | -0.05% | 778,975 |
| Jul 23, 2026 | 203.00 | 204.85 | 200.55 | 202.40 | 202.40 | -0.76% | 907,342 |
| Jul 22, 2026 | 206.15 | 207.05 | 201.60 | 203.95 | 203.95 | -1.16% | 1,115,334 |
| Jul 21, 2026 | 203.70 | 206.95 | 202.25 | 206.35 | 206.35 | 1.43% | 1,870,442 |
| Jul 20, 2026 | 208.40 | 208.55 | 202.50 | 203.45 | 203.45 | -2.30% | 1,419,750 |
| Jul 17, 2026 | 206.05 | 213.50 | 204.90 | 208.25 | 208.25 | 1.26% | 5,472,056 |
| Jul 16, 2026 | 219.60 | 221.00 | 204.65 | 205.65 | 205.65 | -4.97% | 5,927,386 |
| Jul 15, 2026 | 205.35 | 219.50 | 201.55 | 216.40 | 216.40 | 6.16% | 9,964,538 |
| Jul 14, 2026 | 208.35 | 210.20 | 202.40 | 203.85 | 203.85 | -2.11% | 1,902,098 |
| Jul 13, 2026 | 202.00 | 209.70 | 200.95 | 208.25 | 208.25 | 1.78% | 3,532,285 |
| 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 |