Billionbrains Garage Ventures Limited (NSE:GROWW)
India · Delayed Price · Currency is INR 183.09
-10.43 (-5.39%)
At close: May 12, 2026
NSE:GROWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 184.00 | 187.50 | 180.00 | 183.09 | 183.09 | -5.39% | 542,126,300 |
| May 11, 2026 | 201.97 | 201.97 | 192.30 | 193.52 | 193.52 | -5.41% | 37,789,540 |
| May 8, 2026 | 208.10 | 210.20 | 204.00 | 204.59 | 204.59 | -1.65% | 16,913,940 |
| May 7, 2026 | 212.00 | 213.36 | 203.31 | 208.03 | 208.03 | -1.32% | 34,959,270 |
| May 6, 2026 | 223.80 | 224.40 | 209.00 | 210.82 | 210.82 | -4.85% | 35,618,440 |
| May 5, 2026 | 220.05 | 223.70 | 219.00 | 221.56 | 221.56 | 0.69% | 18,095,060 |
| May 4, 2026 | 217.10 | 222.80 | 215.53 | 220.05 | 220.05 | 2.35% | 26,267,810 |
| Apr 30, 2026 | 213.20 | 216.00 | 210.62 | 214.99 | 214.99 | 0.71% | 24,035,610 |
| Apr 29, 2026 | 222.50 | 227.20 | 212.00 | 213.47 | 213.47 | -2.90% | 43,953,535 |
| Apr 28, 2026 | 215.61 | 221.40 | 215.61 | 219.85 | 219.85 | 2.40% | 29,367,370 |
| Apr 27, 2026 | 220.00 | 222.75 | 204.00 | 214.69 | 214.69 | -1.53% | 33,819,220 |
| Apr 24, 2026 | 218.00 | 223.70 | 214.60 | 218.02 | 218.02 | 0.13% | 62,095,250 |
| Apr 23, 2026 | 217.70 | 222.80 | 214.70 | 217.73 | 217.73 | -0.08% | 69,738,650 |
| Apr 22, 2026 | 214.82 | 222.88 | 212.40 | 217.90 | 217.90 | 1.82% | 122,276,300 |
| Apr 21, 2026 | 201.00 | 216.75 | 194.00 | 214.01 | 214.01 | 9.13% | 288,824,800 |
| Apr 20, 2026 | 201.00 | 205.55 | 193.52 | 196.11 | 196.11 | -1.12% | 80,087,900 |
| Apr 17, 2026 | 205.00 | 208.80 | 197.00 | 198.34 | 198.34 | -2.29% | 67,873,350 |
| Apr 16, 2026 | 212.00 | 214.36 | 201.50 | 202.99 | 202.99 | -2.61% | 57,647,950 |
| Apr 15, 2026 | 201.01 | 212.90 | 201.01 | 208.44 | 208.44 | 7.05% | 131,089,200 |
| Apr 13, 2026 | 188.00 | 198.85 | 187.05 | 194.71 | 194.71 | 0.52% | 45,037,960 |
| Apr 10, 2026 | 188.70 | 198.50 | 188.70 | 193.70 | 193.70 | 3.77% | 72,629,250 |
| Apr 9, 2026 | 182.00 | 189.49 | 180.19 | 186.66 | 186.66 | 3.12% | 61,394,950 |
| Apr 8, 2026 | 172.00 | 182.00 | 171.13 | 181.01 | 181.01 | 8.64% | 58,158,700 |
| Apr 7, 2026 | 167.30 | 169.84 | 166.01 | 166.61 | 166.61 | -1.23% | 8,818,966 |
| Apr 6, 2026 | 164.56 | 169.76 | 162.14 | 168.68 | 168.68 | 2.34% | 19,545,520 |
| Apr 2, 2026 | 157.48 | 165.40 | 156.50 | 164.82 | 164.82 | 2.02% | 24,459,450 |
| Apr 1, 2026 | 158.00 | 162.50 | 154.15 | 161.55 | 161.55 | 7.61% | 21,307,137 |
| Mar 30, 2026 | 160.00 | 160.00 | 149.05 | 150.12 | 150.12 | -7.49% | 34,564,420 |
| Mar 27, 2026 | 161.05 | 163.95 | 160.50 | 162.28 | 162.28 | 0.48% | 20,652,530 |
| Mar 25, 2026 | 163.00 | 166.56 | 160.76 | 161.51 | 161.51 | 0.12% | 30,533,530 |
| Mar 24, 2026 | 165.00 | 165.70 | 159.76 | 161.32 | 161.32 | -0.51% | 16,261,582 |
| Mar 23, 2026 | 158.93 | 162.90 | 156.05 | 162.15 | 162.15 | 0.43% | 16,946,940 |
| Mar 20, 2026 | 159.25 | 162.00 | 157.16 | 161.46 | 161.46 | 1.93% | 12,200,814 |
| Mar 19, 2026 | 159.98 | 160.87 | 156.20 | 158.40 | 158.40 | -3.03% | 13,919,410 |
| Mar 18, 2026 | 161.20 | 163.73 | 160.70 | 163.35 | 163.35 | 1.42% | 18,435,660 |
| Mar 17, 2026 | 159.40 | 161.50 | 157.20 | 161.07 | 161.07 | 1.89% | 17,500,630 |
| Mar 16, 2026 | 155.00 | 159.00 | 153.81 | 158.08 | 158.08 | 1.44% | 14,794,370 |
| Mar 13, 2026 | 157.01 | 157.38 | 152.20 | 155.83 | 155.83 | -1.52% | 14,102,680 |
| Mar 12, 2026 | 153.89 | 159.58 | 151.20 | 158.23 | 158.23 | 2.04% | 16,448,330 |
| Mar 11, 2026 | 157.60 | 161.90 | 154.02 | 155.06 | 155.06 | -1.29% | 16,082,740 |
| Mar 10, 2026 | 152.00 | 159.39 | 151.30 | 157.09 | 157.09 | 5.27% | 23,808,760 |
| Mar 9, 2026 | 149.00 | 150.78 | 146.00 | 149.22 | 149.22 | -2.45% | 20,399,460 |
| Mar 6, 2026 | 156.30 | 159.40 | 152.00 | 152.97 | 152.97 | -2.15% | 17,041,000 |
| Mar 5, 2026 | 158.95 | 158.95 | 155.50 | 156.33 | 156.33 | -0.44% | 16,370,230 |
| Mar 4, 2026 | 160.00 | 161.00 | 155.81 | 157.02 | 157.02 | -2.50% | 21,217,549 |
| Mar 2, 2026 | 155.49 | 163.10 | 155.02 | 161.04 | 161.04 | -1.50% | 26,167,950 |
| Feb 27, 2026 | 163.00 | 164.73 | 162.26 | 163.49 | 163.49 | -0.88% | 11,936,170 |
| Feb 26, 2026 | 165.00 | 165.20 | 161.50 | 164.94 | 164.94 | 0.30% | 14,639,700 |
| Feb 25, 2026 | 164.50 | 165.11 | 161.22 | 164.44 | 164.44 | 0.82% | 15,327,730 |
| Feb 24, 2026 | 167.00 | 167.00 | 161.60 | 163.11 | 163.11 | -2.54% | 20,897,400 |