Billionbrains Garage Ventures Limited (BOM:544603)
India
· Delayed Price · Currency is INR 219.80
+6.40 (3.00%)
At close: Apr 28, 2026
BOM:544603 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 218.30 | 222.70 | 203.95 | 213.40 | 213.40 | -2.13% | 2,987,238 |
| Apr 24, 2026 | 218.60 | 223.65 | 214.80 | 218.05 | 218.05 | 0.18% | 2,575,827 |
| Apr 23, 2026 | 217.25 | 222.80 | 215.00 | 217.65 | 217.65 | -0.11% | 3,521,641 |
| Apr 22, 2026 | 214.05 | 222.85 | 212.30 | 217.90 | 217.90 | 1.80% | 8,322,555 |
| Apr 21, 2026 | 201.00 | 216.70 | 193.95 | 214.05 | 214.05 | 8.96% | 15,854,590 |
| Apr 20, 2026 | 201.70 | 205.50 | 193.60 | 196.45 | 196.45 | -0.93% | 3,251,550 |
| Apr 17, 2026 | 204.60 | 208.80 | 196.90 | 198.30 | 198.30 | -2.36% | 4,018,878 |
| Apr 16, 2026 | 212.00 | 214.00 | 201.70 | 203.10 | 203.10 | -2.59% | 3,513,929 |
| Apr 15, 2026 | 199.95 | 212.95 | 199.05 | 208.50 | 208.50 | 7.09% | 5,521,597 |
| Apr 13, 2026 | 186.75 | 198.95 | 186.75 | 194.70 | 194.70 | 0.52% | 2,762,553 |
| Apr 10, 2026 | 188.05 | 198.50 | 188.05 | 193.70 | 193.70 | 3.72% | 5,019,524 |
| Apr 9, 2026 | 182.05 | 189.40 | 180.00 | 186.75 | 186.75 | 3.15% | 4,217,926 |
| Apr 8, 2026 | 170.35 | 181.95 | 170.35 | 181.05 | 181.05 | 8.61% | 4,276,858 |
| Apr 7, 2026 | 167.30 | 169.75 | 165.15 | 166.70 | 166.70 | -1.21% | 794,132 |
| Apr 6, 2026 | 164.80 | 169.70 | 162.20 | 168.75 | 168.75 | 2.40% | 1,069,787 |
| Apr 2, 2026 | 157.05 | 165.30 | 156.50 | 164.80 | 164.80 | 2.11% | 1,131,449 |
| Apr 1, 2026 | 158.50 | 162.45 | 154.20 | 161.40 | 161.40 | 7.53% | 1,329,927 |
| Mar 30, 2026 | 159.15 | 160.00 | 149.20 | 150.10 | 150.10 | -7.52% | 3,268,589 |
| Mar 27, 2026 | 160.65 | 163.90 | 160.45 | 162.30 | 162.30 | 0.46% | 1,613,542 |
| Mar 25, 2026 | 163.25 | 166.55 | 160.80 | 161.55 | 161.55 | 0.15% | 1,255,715 |
| Mar 24, 2026 | 164.65 | 165.70 | 159.75 | 161.30 | 161.30 | -0.55% | 1,639,878 |
| Mar 23, 2026 | 159.40 | 162.85 | 156.05 | 162.20 | 162.20 | 0.62% | 897,693 |
| Mar 20, 2026 | 158.85 | 161.95 | 157.20 | 161.20 | 161.20 | 1.80% | 592,888 |
| Mar 19, 2026 | 159.45 | 160.75 | 156.25 | 158.35 | 158.35 | -3.06% | 983,740 |
| Mar 18, 2026 | 161.30 | 163.70 | 160.75 | 163.35 | 163.35 | 1.43% | 803,092 |
| Mar 17, 2026 | 159.90 | 161.50 | 157.30 | 161.05 | 161.05 | 1.96% | 697,070 |
| Mar 16, 2026 | 154.25 | 159.00 | 153.80 | 157.95 | 157.95 | 1.41% | 1,016,156 |
| Mar 13, 2026 | 157.30 | 157.45 | 152.25 | 155.75 | 155.75 | -1.52% | 770,938 |
| Mar 12, 2026 | 154.05 | 159.45 | 151.25 | 158.15 | 158.15 | 2.36% | 900,412 |
| Mar 11, 2026 | 157.50 | 161.80 | 153.95 | 154.50 | 154.50 | -1.62% | 971,288 |
| Mar 10, 2026 | 151.55 | 159.25 | 151.25 | 157.05 | 157.05 | 5.30% | 1,418,337 |
| Mar 9, 2026 | 149.00 | 150.90 | 146.00 | 149.15 | 149.15 | -2.52% | 1,784,042 |
| Mar 6, 2026 | 156.40 | 159.35 | 152.10 | 153.00 | 153.00 | -2.17% | 1,270,860 |
| Mar 5, 2026 | 159.40 | 159.40 | 155.90 | 156.40 | 156.40 | -0.45% | 1,140,963 |
| Mar 4, 2026 | 158.65 | 161.00 | 155.80 | 157.10 | 157.10 | -2.45% | 1,886,122 |
| Mar 2, 2026 | 153.20 | 163.15 | 153.20 | 161.05 | 161.05 | -1.44% | 1,912,152 |
| Feb 27, 2026 | 163.00 | 164.65 | 162.20 | 163.40 | 163.40 | -0.97% | 1,100,645 |
| Feb 26, 2026 | 164.90 | 165.45 | 161.55 | 165.00 | 165.00 | 0.36% | 908,381 |
| Feb 25, 2026 | 164.90 | 165.25 | 161.30 | 164.40 | 164.40 | 0.89% | 985,747 |
| Feb 24, 2026 | 167.20 | 167.20 | 161.40 | 162.95 | 162.95 | -2.63% | 1,627,823 |
| Feb 23, 2026 | 170.00 | 172.40 | 166.55 | 167.35 | 167.35 | -1.09% | 1,733,419 |
| Feb 20, 2026 | 170.30 | 172.40 | 168.15 | 169.20 | 169.20 | -0.27% | 1,667,887 |
| Feb 19, 2026 | 171.55 | 174.90 | 168.40 | 169.65 | 169.65 | -1.02% | 2,616,263 |
| Feb 18, 2026 | 168.00 | 172.65 | 167.35 | 171.40 | 171.40 | 2.51% | 2,128,703 |
| Feb 17, 2026 | 170.00 | 170.80 | 166.25 | 167.20 | 167.20 | -1.68% | 1,267,815 |
| Feb 16, 2026 | 167.05 | 173.45 | 164.55 | 170.05 | 170.05 | -1.76% | 4,264,288 |
| Feb 13, 2026 | 180.25 | 183.90 | 170.50 | 173.10 | 173.10 | -3.65% | 4,038,098 |
| Feb 12, 2026 | 172.25 | 181.35 | 171.90 | 179.65 | 179.65 | 4.42% | 6,991,212 |
| Feb 11, 2026 | 170.00 | 179.25 | 169.25 | 172.05 | 172.05 | 1.96% | 8,725,685 |
| Feb 10, 2026 | 166.75 | 169.65 | 164.05 | 168.75 | 168.75 | 1.66% | 1,796,380 |
| Feb 9, 2026 | 170.40 | 170.40 | 164.40 | 166.00 | 166.00 | -1.83% | 2,391,492 |
| Feb 6, 2026 | 170.00 | 172.00 | 168.10 | 169.10 | 169.10 | -0.62% | 2,195,400 |
| Feb 5, 2026 | 168.35 | 171.20 | 165.35 | 170.15 | 170.15 | 0.74% | 2,433,181 |
| Feb 4, 2026 | 170.35 | 172.85 | 167.30 | 168.90 | 168.90 | -2.34% | 3,228,675 |
| Feb 3, 2026 | 173.05 | 175.00 | 168.70 | 172.95 | 172.95 | 5.36% | 3,917,605 |
| Feb 2, 2026 | 166.80 | 167.00 | 157.00 | 164.15 | 164.15 | -2.29% | 5,188,913 |
| Feb 1, 2026 | 177.50 | 184.30 | 152.90 | 168.00 | 168.00 | -5.11% | 10,584,610 |
| Jan 30, 2026 | 171.50 | 184.40 | 170.05 | 177.05 | 177.05 | 2.16% | 7,082,868 |
| Jan 29, 2026 | 172.70 | 176.00 | 169.60 | 173.30 | 173.30 | 0.73% | 2,714,640 |
| Jan 28, 2026 | 169.50 | 173.55 | 168.05 | 172.05 | 172.05 | 1.80% | 3,727,635 |
| Jan 27, 2026 | 168.95 | 171.80 | 161.85 | 169.00 | 169.00 | 0.30% | 3,823,280 |
| Jan 23, 2026 | 167.00 | 173.95 | 165.35 | 168.50 | 168.50 | 1.38% | 5,584,791 |
| Jan 22, 2026 | 164.10 | 166.95 | 163.60 | 166.20 | 166.20 | 3.04% | 3,854,706 |
| Jan 21, 2026 | 156.55 | 162.30 | 155.70 | 161.30 | 161.30 | 2.77% | 4,632,227 |
| Jan 20, 2026 | 162.20 | 164.00 | 156.20 | 156.95 | 156.95 | -2.73% | 4,400,025 |
| Jan 19, 2026 | 173.45 | 174.50 | 160.20 | 161.35 | 161.35 | -7.03% | 7,725,471 |
| Jan 16, 2026 | 167.00 | 179.75 | 166.85 | 173.55 | 173.55 | 5.66% | 17,288,850 |
| Jan 14, 2026 | 163.80 | 169.30 | 157.80 | 164.25 | 164.25 | 0.95% | 12,506,240 |
| Jan 13, 2026 | 164.00 | 165.90 | 160.90 | 162.70 | 162.70 | -0.06% | 3,201,850 |
| Jan 12, 2026 | 160.00 | 163.60 | 158.30 | 162.80 | 162.80 | 2.42% | 2,676,612 |
| Jan 9, 2026 | 160.55 | 163.75 | 156.65 | 158.95 | 158.95 | -1.00% | 3,690,945 |
| Jan 8, 2026 | 162.05 | 167.25 | 159.00 | 160.55 | 160.55 | -0.93% | 8,012,082 |
| Jan 7, 2026 | 155.35 | 165.10 | 154.40 | 162.05 | 162.05 | 4.25% | 10,153,890 |
| Jan 6, 2026 | 157.40 | 159.75 | 154.65 | 155.45 | 155.45 | -0.06% | 2,636,194 |
| Jan 5, 2026 | 155.35 | 157.00 | 152.50 | 155.55 | 155.55 | 0.26% | 1,204,330 |
| Jan 2, 2026 | 155.40 | 157.15 | 153.50 | 155.15 | 155.15 | -0.13% | 2,040,982 |
| Jan 1, 2026 | 156.50 | 156.95 | 153.90 | 155.35 | 155.35 | -0.51% | 823,598 |
| Dec 31, 2025 | 160.20 | 160.40 | 154.90 | 156.15 | 156.15 | -2.28% | 1,475,799 |
| Dec 30, 2025 | 162.00 | 165.55 | 158.65 | 159.80 | 159.80 | -1.51% | 2,240,544 |
| Dec 29, 2025 | 166.30 | 166.90 | 160.15 | 162.25 | 162.25 | -1.90% | 3,729,733 |
| Dec 26, 2025 | 164.65 | 167.75 | 163.75 | 165.40 | 165.40 | 1.01% | 5,413,447 |
| Dec 24, 2025 | 161.80 | 175.60 | 160.35 | 163.75 | 163.75 | 2.15% | 12,061,340 |
| Dec 23, 2025 | 163.90 | 167.15 | 158.30 | 160.30 | 160.30 | -3.26% | 5,515,432 |
| Dec 22, 2025 | 164.60 | 172.50 | 162.30 | 165.70 | 165.70 | 2.89% | 15,738,930 |
| Dec 19, 2025 | 145.00 | 163.60 | 143.50 | 161.05 | 161.05 | 11.76% | 13,792,270 |
| Dec 18, 2025 | 143.15 | 146.75 | 142.75 | 144.10 | 144.10 | 0.80% | 2,262,224 |
| Dec 17, 2025 | 144.30 | 144.30 | 142.40 | 142.95 | 142.95 | -0.94% | 1,612,279 |
| Dec 16, 2025 | 145.70 | 146.75 | 143.20 | 144.30 | 144.30 | -1.23% | 1,915,539 |
| Dec 15, 2025 | 145.15 | 147.20 | 143.90 | 146.10 | 146.10 | 0.62% | 2,027,720 |
| Dec 12, 2025 | 146.45 | 146.85 | 144.00 | 145.20 | 145.20 | -0.10% | 1,660,460 |
| Dec 11, 2025 | 145.95 | 149.50 | 144.20 | 145.35 | 145.35 | -0.45% | 2,802,166 |
| Dec 10, 2025 | 147.20 | 148.05 | 142.05 | 146.00 | 146.00 | -2.47% | 5,125,379 |
| Dec 9, 2025 | 152.00 | 152.30 | 144.20 | 149.70 | 149.70 | -1.48% | 4,634,454 |
| Dec 8, 2025 | 151.20 | 157.55 | 149.05 | 151.95 | 151.95 | 0.53% | 6,191,260 |
| Dec 5, 2025 | 146.10 | 152.90 | 146.10 | 151.15 | 151.15 | 3.99% | 4,337,158 |
| Dec 4, 2025 | 154.50 | 155.00 | 143.10 | 145.35 | 145.35 | -6.04% | 2,439,279 |
| Dec 3, 2025 | 158.40 | 159.85 | 153.45 | 154.70 | 154.70 | -2.00% | 2,420,375 |
| Dec 2, 2025 | 157.85 | 160.45 | 156.80 | 157.85 | 157.85 | 0.35% | 1,424,996 |
| Dec 1, 2025 | 159.80 | 162.00 | 155.85 | 157.30 | 157.30 | -0.98% | 2,038,687 |
| Nov 28, 2025 | 159.83 | 163.24 | 158.10 | 158.85 | 158.85 | -0.88% | 3,163,540 |