Garnet International Limited (BOM:512493)
India · Delayed Price · Currency is INR 56.86
+7.99 (16.35%)
At close: Jan 23, 2026
Garnet International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 51.80 | 58.64 | 51.80 | 56.86 | 56.86 | 16.35% | 138,813 |
| Jan 22, 2026 | 48.98 | 49.38 | 48.20 | 48.87 | 48.87 | 3.43% | 2,286 |
| Jan 21, 2026 | 46.00 | 49.98 | 45.62 | 47.25 | 47.25 | 0.66% | 25,004 |
| Jan 20, 2026 | 48.05 | 48.05 | 46.00 | 46.94 | 46.94 | 0.06% | 23,380 |
| Jan 19, 2026 | 46.40 | 50.78 | 44.00 | 46.91 | 46.91 | 4.31% | 36,606 |
| Jan 16, 2026 | 46.98 | 47.00 | 44.90 | 44.97 | 44.97 | -0.07% | 27,793 |
| Jan 14, 2026 | 44.98 | 45.50 | 43.45 | 45.00 | 45.00 | 0.56% | 7,368 |
| Jan 13, 2026 | 47.74 | 47.74 | 43.52 | 44.75 | 44.75 | -2.14% | 42,248 |
| Jan 12, 2026 | 52.78 | 52.78 | 45.00 | 45.73 | 45.73 | -2.49% | 19,714 |
| Jan 9, 2026 | 47.58 | 50.00 | 42.00 | 46.90 | 46.90 | 0.11% | 26,357 |
| Jan 8, 2026 | 47.99 | 48.70 | 46.21 | 46.85 | 46.85 | -2.38% | 8,964 |
| Jan 7, 2026 | 47.95 | 49.00 | 47.72 | 47.99 | 47.99 | 1.14% | 5,597 |
| Jan 6, 2026 | 50.48 | 50.48 | 47.00 | 47.45 | 47.45 | -3.22% | 13,562 |
| Jan 5, 2026 | 52.13 | 52.13 | 48.50 | 49.03 | 49.03 | -5.95% | 33,592 |
| Jan 2, 2026 | 53.78 | 53.78 | 51.00 | 52.13 | 52.13 | -1.51% | 41,043 |
| Jan 1, 2026 | 52.30 | 54.00 | 52.30 | 52.93 | 52.93 | 1.20% | 15,080 |
| Dec 31, 2025 | 53.98 | 54.71 | 51.00 | 52.30 | 52.30 | 1.00% | 25,885 |
| Dec 30, 2025 | 51.78 | 52.26 | 50.00 | 51.78 | 51.78 | 1.57% | 135,557 |
| Dec 29, 2025 | 52.80 | 52.80 | 49.52 | 50.98 | 50.98 | 0.26% | 13,773 |
| Dec 26, 2025 | 51.00 | 51.00 | 49.61 | 50.85 | 50.85 | -0.20% | 6,181 |
| Dec 24, 2025 | 52.00 | 52.68 | 49.21 | 50.95 | 50.95 | -4.62% | 10,180 |
| Dec 23, 2025 | 57.37 | 57.74 | 52.10 | 53.42 | 53.42 | -6.89% | 26,250 |
| Dec 22, 2025 | 59.10 | 59.10 | 56.98 | 57.37 | 57.37 | -4.53% | 9,806 |
| Dec 19, 2025 | 61.00 | 61.00 | 60.00 | 60.09 | 60.09 | -2.29% | 2,453 |
| Dec 18, 2025 | 60.31 | 62.00 | 60.22 | 61.50 | 61.50 | -0.03% | 4,973 |
| Dec 17, 2025 | 61.23 | 66.70 | 60.00 | 61.52 | 61.52 | 1.47% | 14,973 |
| Dec 16, 2025 | 66.00 | 66.00 | 59.80 | 60.63 | 60.63 | -8.79% | 16,745 |
| Dec 15, 2025 | 73.05 | 74.00 | 65.00 | 66.47 | 66.47 | -10.04% | 54,074 |
| Dec 12, 2025 | 74.00 | 75.84 | 72.50 | 73.89 | 73.89 | -1.00% | 13,561 |
| Dec 11, 2025 | 74.00 | 77.00 | 73.00 | 74.64 | 74.64 | 1.74% | 5,048 |
| Dec 10, 2025 | 72.94 | 77.98 | 72.30 | 73.36 | 73.36 | 2.23% | 13,240 |
| Dec 9, 2025 | 73.99 | 73.99 | 71.26 | 71.76 | 71.76 | -1.71% | 4,757 |
| Dec 8, 2025 | 74.94 | 74.94 | 72.00 | 73.01 | 73.01 | -1.80% | 3,602 |
| Dec 5, 2025 | 73.49 | 74.38 | 71.80 | 74.35 | 74.35 | 1.85% | 29,207 |
| Dec 4, 2025 | 74.80 | 74.80 | 72.51 | 73.00 | 73.00 | -1.66% | 2,009 |
| Dec 3, 2025 | 75.15 | 75.15 | 73.03 | 74.23 | 74.23 | -1.29% | 1,436 |
| Dec 2, 2025 | 77.52 | 78.05 | 74.02 | 75.20 | 75.20 | -5.98% | 12,091 |
| Dec 1, 2025 | 80.50 | 80.50 | 77.51 | 79.98 | 79.98 | 1.50% | 541 |
| Nov 28, 2025 | 81.30 | 82.35 | 75.10 | 78.80 | 78.80 | -3.08% | 11,643 |
| Nov 27, 2025 | 73.15 | 82.80 | 73.15 | 81.30 | 81.30 | 6.14% | 10,744 |
| Nov 26, 2025 | 68.75 | 78.00 | 68.75 | 76.60 | 76.60 | 7.51% | 11,416 |
| Nov 25, 2025 | 71.95 | 71.95 | 65.00 | 71.25 | 71.25 | -0.97% | 9,802 |
| Nov 24, 2025 | 75.00 | 75.00 | 69.20 | 71.95 | 71.95 | -4.13% | 8,557 |
| Nov 21, 2025 | 74.15 | 76.75 | 73.20 | 75.05 | 75.05 | -1.51% | 282,038 |
| Nov 20, 2025 | 77.90 | 79.60 | 72.00 | 76.20 | 76.20 | 2.76% | 104,828 |
| Nov 19, 2025 | 88.90 | 88.90 | 72.15 | 74.15 | 74.15 | -14.23% | 677,027 |
| Nov 18, 2025 | 103.50 | 103.50 | 81.30 | 86.45 | 86.45 | -14.91% | 75,289 |
| Nov 17, 2025 | 103.95 | 105.25 | 101.55 | 101.60 | 101.60 | -1.26% | 51,529 |
| Nov 14, 2025 | 105.60 | 105.60 | 101.00 | 102.90 | 102.90 | -2.09% | 3,348 |
| Nov 13, 2025 | 105.35 | 108.45 | 103.00 | 105.10 | 105.10 | -0.24% | 2,829 |