Billionbrains Garage Ventures Limited (NSE:GROWW)
India · Delayed Price · Currency is INR 191.76
+4.32 (2.30%)
At close: Sep 18, 2026
NSE:GROWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 189.00 | 195.50 | 185.70 | 191.76 | 191.76 | 2.30% | 73,111,303 |
| Sep 17, 2026 | 190.70 | 193.70 | 186.70 | 187.44 | 187.44 | -1.22% | 23,614,294 |
| Sep 16, 2026 | 194.00 | 194.56 | 188.40 | 189.76 | 189.76 | -3.96% | 147,977,809 |
| Sep 15, 2026 | 200.20 | 203.70 | 196.40 | 197.59 | 197.59 | -1.32% | 30,383,521 |
| Sep 11, 2026 | 194.70 | 200.91 | 192.60 | 200.24 | 200.24 | 2.25% | 31,136,420 |
| Sep 10, 2026 | 193.99 | 197.80 | 193.45 | 195.84 | 195.84 | 0.62% | 16,339,114 |
| Sep 9, 2026 | 195.00 | 195.50 | 192.18 | 194.63 | 194.63 | -0.31% | 20,798,960 |
| Sep 8, 2026 | 194.78 | 195.58 | 193.00 | 195.24 | 195.24 | 0.26% | 18,712,196 |
| Sep 7, 2026 | 194.75 | 196.60 | 191.01 | 194.73 | 194.73 | 0.38% | 21,419,840 |
| Sep 4, 2026 | 193.00 | 195.68 | 191.85 | 194.00 | 194.00 | 1.98% | 44,702,306 |
| Sep 3, 2026 | 190.26 | 191.28 | 188.60 | 190.24 | 190.24 | 0.19% | 18,098,427 |
| Sep 2, 2026 | 190.00 | 190.23 | 185.35 | 189.88 | 189.88 | 0.25% | 21,060,867 |
| Sep 1, 2026 | 193.00 | 193.99 | 189.01 | 189.41 | 189.41 | -1.38% | 25,408,315 |
| Aug 31, 2026 | 192.00 | 195.00 | 190.03 | 192.06 | 192.06 | 0.31% | 235,495,223 |
| Aug 28, 2026 | 196.50 | 196.75 | 189.70 | 191.46 | 191.46 | -2.73% | 53,275,950 |
| Aug 27, 2026 | 195.90 | 198.77 | 195.60 | 196.84 | 196.84 | 0.31% | 22,896,654 |
| Aug 26, 2026 | 199.98 | 199.98 | 195.10 | 196.24 | 196.24 | -3.33% | 195,088,475 |
| Aug 25, 2026 | 196.40 | 205.21 | 196.11 | 203.01 | 203.01 | 3.33% | 53,203,469 |
| Aug 24, 2026 | 197.16 | 200.55 | 194.55 | 196.47 | 196.47 | -0.27% | 21,334,506 |
| Aug 21, 2026 | 201.00 | 201.64 | 195.00 | 197.01 | 197.01 | -1.85% | 29,428,030 |
| Aug 20, 2026 | 195.24 | 202.00 | 193.71 | 200.72 | 200.72 | 3.39% | 49,550,959 |
| Aug 19, 2026 | 193.70 | 198.18 | 193.50 | 194.14 | 194.14 | 0.17% | 27,442,709 |
| Aug 18, 2026 | 198.11 | 198.25 | 190.86 | 193.81 | 193.81 | -2.46% | 57,106,951 |
| Aug 17, 2026 | 196.25 | 199.85 | 195.98 | 198.69 | 198.69 | 1.28% | 16,754,271 |
| Aug 14, 2026 | 198.00 | 198.25 | 194.60 | 196.17 | 196.17 | -0.92% | 11,500,813 |
| Aug 13, 2026 | 199.00 | 199.70 | 197.30 | 197.99 | 197.99 | 0.36% | 20,675,078 |
| Aug 12, 2026 | 193.70 | 198.00 | 192.40 | 197.28 | 197.28 | 1.95% | 25,335,276 |
| Aug 11, 2026 | 193.00 | 194.10 | 191.80 | 193.50 | 193.50 | 0.08% | 15,283,484 |
| Aug 10, 2026 | 191.00 | 194.30 | 188.81 | 193.34 | 193.34 | 1.49% | 19,981,042 |
| Aug 7, 2026 | 189.94 | 191.63 | 189.41 | 190.50 | 190.50 | 0.77% | 15,400,590 |
| Aug 6, 2026 | 192.00 | 193.06 | 188.11 | 189.04 | 189.04 | -1.46% | 16,109,066 |
| Aug 5, 2026 | 192.45 | 194.39 | 191.50 | 191.84 | 191.84 | 0.27% | 12,868,750 |
| Aug 4, 2026 | 193.00 | 196.99 | 191.01 | 191.33 | 191.33 | -0.66% | 28,769,660 |
| Aug 3, 2026 | 195.35 | 195.35 | 190.60 | 192.60 | 192.60 | -0.91% | 33,125,267 |
| Jul 31, 2026 | 193.30 | 198.85 | 193.20 | 194.37 | 194.37 | 1.06% | 21,037,350 |
| Jul 30, 2026 | 193.80 | 194.99 | 190.51 | 192.33 | 192.33 | -0.71% | 23,228,347 |
| Jul 29, 2026 | 196.30 | 196.64 | 192.50 | 193.71 | 193.71 | -0.81% | 31,903,895 |
| Jul 28, 2026 | 200.70 | 200.70 | 194.71 | 195.30 | 195.30 | -2.05% | 17,536,406 |
| Jul 27, 2026 | 203.10 | 203.99 | 198.50 | 199.38 | 199.38 | -1.37% | 25,644,994 |
| Jul 24, 2026 | 202.50 | 204.98 | 200.25 | 202.15 | 202.15 | -0.17% | 17,472,630 |
| Jul 23, 2026 | 203.00 | 204.86 | 200.70 | 202.50 | 202.50 | -0.69% | 11,034,514 |
| Jul 22, 2026 | 205.92 | 206.97 | 201.10 | 203.90 | 203.90 | -1.19% | 19,930,780 |
| Jul 21, 2026 | 204.00 | 206.99 | 202.24 | 206.36 | 206.36 | 1.44% | 21,761,610 |
| Jul 20, 2026 | 208.28 | 208.45 | 202.50 | 203.43 | 203.43 | -2.34% | 27,735,881 |
| Jul 17, 2026 | 206.40 | 213.64 | 204.84 | 208.30 | 208.30 | 1.29% | 49,834,030 |
| Jul 16, 2026 | 219.69 | 220.98 | 204.55 | 205.64 | 205.64 | -4.94% | 74,536,961 |
| Jul 15, 2026 | 205.00 | 219.62 | 201.67 | 216.33 | 216.33 | 6.15% | 153,577,738 |
| Jul 14, 2026 | 208.85 | 210.28 | 202.00 | 203.79 | 203.79 | -2.11% | 31,398,724 |
| Jul 13, 2026 | 202.19 | 209.73 | 201.00 | 208.18 | 208.18 | 1.81% | 36,096,879 |
| Jul 10, 2026 | 199.00 | 206.11 | 197.11 | 204.47 | 204.47 | 3.04% | 33,279,434 |