Billionbrains Garage Ventures Limited (BOM:544603)
India · Delayed Price · Currency is INR 194.40
+2.00 (1.04%)
At close: Jul 31, 2026
BOM:544603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |