Billionbrains Garage Ventures Limited (NSE:GROWW)
India
· Delayed Price · Currency is INR 149.22
-3.75 (-2.45%)
At close: Mar 9, 2026
NSE:GROWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 170.14 | 171.50 | 166.56 | 167.36 | 167.36 | -1.06% | 15,826,040 |
| Feb 20, 2026 | 170.01 | 172.45 | 168.50 | 169.16 | 169.16 | -0.17% | 12,382,050 |
| Feb 19, 2026 | 171.70 | 174.89 | 168.20 | 169.44 | 169.44 | -1.12% | 26,064,620 |
| Feb 18, 2026 | 167.70 | 172.69 | 167.40 | 171.36 | 171.36 | 2.42% | 30,321,270 |
| Feb 17, 2026 | 170.10 | 170.75 | 166.10 | 167.31 | 167.31 | -1.72% | 18,910,600 |
| Feb 16, 2026 | 167.00 | 173.38 | 164.50 | 170.24 | 170.24 | -1.55% | 49,939,360 |
| Feb 13, 2026 | 180.10 | 184.00 | 170.50 | 172.92 | 172.92 | -3.75% | 62,551,180 |
| Feb 12, 2026 | 172.05 | 181.25 | 171.50 | 179.66 | 179.66 | 4.44% | 69,450,770 |
| Feb 11, 2026 | 170.00 | 179.28 | 169.26 | 172.02 | 172.02 | 2.02% | 91,221,070 |
| Feb 10, 2026 | 166.60 | 169.60 | 164.06 | 168.62 | 168.62 | 1.47% | 27,460,950 |
| Feb 9, 2026 | 170.00 | 170.43 | 164.55 | 166.18 | 166.18 | -1.80% | 35,922,870 |
| Feb 6, 2026 | 171.00 | 171.80 | 168.10 | 169.22 | 169.22 | -0.51% | 18,979,580 |
| Feb 5, 2026 | 168.01 | 171.35 | 165.50 | 170.09 | 170.09 | 0.74% | 19,160,470 |
| Feb 4, 2026 | 171.00 | 172.80 | 167.30 | 168.84 | 168.84 | -2.37% | 24,280,600 |
| Feb 3, 2026 | 173.00 | 175.00 | 168.72 | 172.93 | 172.93 | 5.34% | 44,567,190 |
| Feb 2, 2026 | 167.00 | 167.05 | 157.00 | 164.16 | 164.16 | -2.34% | 63,309,890 |
| Feb 1, 2026 | 177.90 | 184.00 | 152.52 | 168.10 | 168.10 | -5.05% | 86,592,520 |
| Jan 30, 2026 | 171.00 | 184.50 | 170.30 | 177.04 | 177.04 | 2.17% | 64,988,390 |
| Jan 29, 2026 | 172.80 | 176.00 | 169.68 | 173.28 | 173.28 | 0.70% | 32,571,450 |
| Jan 28, 2026 | 169.65 | 173.50 | 168.12 | 172.08 | 172.08 | 1.88% | 27,375,334 |
| Jan 27, 2026 | 168.90 | 171.81 | 161.80 | 168.91 | 168.91 | 0.84% | 30,796,630 |
| Jan 23, 2026 | 166.90 | 173.99 | 165.26 | 167.51 | 167.51 | 0.77% | 48,985,780 |
| Jan 22, 2026 | 164.50 | 166.87 | 163.52 | 166.23 | 166.23 | 3.08% | 27,810,480 |
| Jan 21, 2026 | 156.80 | 162.30 | 155.76 | 161.27 | 161.27 | 2.73% | 44,370,480 |
| Jan 20, 2026 | 161.99 | 164.30 | 156.00 | 156.98 | 156.98 | -2.66% | 32,143,960 |
| Jan 19, 2026 | 173.20 | 174.68 | 160.10 | 161.27 | 161.27 | -6.90% | 58,873,380 |
| Jan 16, 2026 | 167.00 | 179.78 | 166.65 | 173.23 | 173.23 | 5.41% | 190,164,100 |
| Jan 14, 2026 | 163.50 | 169.40 | 157.70 | 164.34 | 164.34 | 1.01% | 112,099,400 |
| Jan 13, 2026 | 164.00 | 165.90 | 160.90 | 162.69 | 162.69 | -0.07% | 25,148,300 |
| Jan 12, 2026 | 160.00 | 163.50 | 158.32 | 162.80 | 162.80 | 2.41% | 30,930,100 |
| Jan 9, 2026 | 160.70 | 163.70 | 156.65 | 158.97 | 158.97 | -0.96% | 26,323,010 |
| Jan 8, 2026 | 162.05 | 167.20 | 159.00 | 160.51 | 160.51 | -0.95% | 62,064,090 |
| Jan 7, 2026 | 155.16 | 165.15 | 154.50 | 162.05 | 162.05 | 4.34% | 88,637,830 |
| Jan 6, 2026 | 157.00 | 159.70 | 154.56 | 155.31 | 155.31 | -0.14% | 21,986,080 |
| Jan 5, 2026 | 155.00 | 156.98 | 152.62 | 155.53 | 155.53 | 0.22% | 16,313,290 |
| Jan 2, 2026 | 155.60 | 157.05 | 153.45 | 155.19 | 155.19 | -0.07% | 18,307,840 |
| Jan 1, 2026 | 156.23 | 157.10 | 153.92 | 155.30 | 155.30 | -0.56% | 10,837,420 |
| Dec 31, 2025 | 160.00 | 160.20 | 154.80 | 156.17 | 156.17 | -2.36% | 22,229,027 |
| Dec 30, 2025 | 162.20 | 164.11 | 158.50 | 159.95 | 159.95 | -1.33% | 17,524,470 |
| Dec 29, 2025 | 165.60 | 166.84 | 160.20 | 162.11 | 162.11 | -1.89% | 25,285,810 |
| Dec 26, 2025 | 164.89 | 167.70 | 163.90 | 165.23 | 165.23 | 0.98% | 53,750,530 |
| Dec 24, 2025 | 161.60 | 175.50 | 160.31 | 163.63 | 163.63 | 1.75% | 156,138,100 |
| Dec 23, 2025 | 163.26 | 167.10 | 160.03 | 160.82 | 160.82 | -3.20% | 62,417,280 |
| Dec 22, 2025 | 164.71 | 172.50 | 162.15 | 166.13 | 166.13 | 3.27% | 160,580,500 |
| Dec 19, 2025 | 145.30 | 163.50 | 143.52 | 160.87 | 160.87 | 11.63% | 197,195,900 |
| Dec 18, 2025 | 142.92 | 146.75 | 142.90 | 144.11 | 144.11 | 0.83% | 16,804,520 |
| Dec 17, 2025 | 144.25 | 144.50 | 142.40 | 142.92 | 142.92 | -0.92% | 11,779,050 |
| Dec 16, 2025 | 146.00 | 146.67 | 143.20 | 144.25 | 144.25 | -1.10% | 15,200,310 |
| Dec 15, 2025 | 144.99 | 147.25 | 144.00 | 145.86 | 145.86 | 0.50% | 14,822,670 |
| Dec 12, 2025 | 146.00 | 146.83 | 143.96 | 145.13 | 145.13 | -0.22% | 23,318,940 |
| Dec 11, 2025 | 145.75 | 149.60 | 144.15 | 145.45 | 145.45 | -0.35% | 27,015,800 |
| Dec 10, 2025 | 147.60 | 148.30 | 142.11 | 145.96 | 145.96 | -2.34% | 63,196,240 |
| Dec 9, 2025 | 152.00 | 152.29 | 144.20 | 149.45 | 149.45 | -1.44% | 50,413,770 |
| Dec 8, 2025 | 151.60 | 157.50 | 149.04 | 151.64 | 151.64 | 0.30% | 80,209,990 |
| Dec 5, 2025 | 146.24 | 152.95 | 146.21 | 151.18 | 151.18 | 4.00% | 53,444,340 |
| Dec 4, 2025 | 154.60 | 154.90 | 142.91 | 145.36 | 145.36 | -6.09% | 44,380,850 |
| Dec 3, 2025 | 158.80 | 159.70 | 153.51 | 154.79 | 154.79 | -1.93% | 17,349,560 |
| Dec 2, 2025 | 157.47 | 160.45 | 156.89 | 157.84 | 157.84 | 0.32% | 17,154,360 |
| Dec 1, 2025 | 160.00 | 161.95 | 155.80 | 157.33 | 157.33 | -0.98% | 26,373,070 |
| Nov 28, 2025 | 160.29 | 163.25 | 158.10 | 158.88 | 158.88 | -0.85% | 23,324,290 |
| Nov 27, 2025 | 164.20 | 164.48 | 159.15 | 160.24 | 160.24 | -1.63% | 29,835,920 |
| Nov 26, 2025 | 161.99 | 165.45 | 158.88 | 162.89 | 162.89 | 1.10% | 67,776,510 |
| Nov 25, 2025 | 152.55 | 163.20 | 152.55 | 161.12 | 161.12 | 6.14% | 91,511,870 |
| Nov 24, 2025 | 159.26 | 163.38 | 150.00 | 151.80 | 151.80 | -3.83% | 91,853,110 |
| Nov 21, 2025 | 156.02 | 168.39 | 155.60 | 157.84 | 157.84 | 0.72% | 182,611,200 |
| Nov 20, 2025 | 157.55 | 162.27 | 153.10 | 156.71 | 156.71 | -7.76% | 121,442,900 |
| Nov 19, 2025 | 187.99 | 187.99 | 169.89 | 169.89 | 169.89 | -10.00% | 142,472,500 |
| Nov 18, 2025 | 185.00 | 193.80 | 179.50 | 188.77 | 188.77 | 8.21% | 463,399,200 |
| Nov 17, 2025 | 154.15 | 178.23 | 152.25 | 174.45 | 174.45 | 17.45% | 466,421,700 |
| Nov 14, 2025 | 142.70 | 149.99 | 140.03 | 148.53 | 148.53 | 7.87% | 250,139,100 |
| Nov 13, 2025 | 131.00 | 153.50 | 129.55 | 137.69 | 137.69 | 4.84% | 535,192,200 |