Garnet International Limited (BOM:512493)
India · Delayed Price · Currency is INR 48.49
-2.51 (-4.92%)
At close: Mar 27, 2026
Garnet International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.00 | 50.00 | 48.45 | 48.49 | 48.49 | -4.92% | 23,312 |
| Mar 25, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 4,218 |
| Mar 24, 2026 | 53.00 | 53.00 | 49.75 | 51.00 | 51.00 | -2.09% | 120,662 |
| Mar 23, 2026 | 54.30 | 54.30 | 52.09 | 52.09 | 52.09 | -5.00% | 10,474 |
| Mar 20, 2026 | 57.70 | 57.70 | 54.59 | 54.83 | 54.83 | -4.58% | 10,382 |
| Mar 19, 2026 | 58.50 | 58.95 | 56.01 | 57.46 | 57.46 | -2.44% | 16,546 |
| Mar 18, 2026 | 59.69 | 59.69 | 58.00 | 58.90 | 58.90 | -0.05% | 1,469 |
| Mar 17, 2026 | 60.00 | 60.00 | 57.44 | 58.93 | 58.93 | -1.09% | 2,871 |
| Mar 16, 2026 | 60.50 | 60.50 | 58.22 | 59.58 | 59.58 | 0.69% | 9,383 |
| Mar 13, 2026 | 60.80 | 60.94 | 59.00 | 59.17 | 59.17 | -1.05% | 10,762 |
| Mar 12, 2026 | 60.98 | 60.98 | 59.50 | 59.80 | 59.80 | -1.08% | 5,945 |
| Mar 11, 2026 | 62.00 | 62.00 | 60.00 | 60.45 | 60.45 | -1.29% | 8,449 |
| Mar 10, 2026 | 62.00 | 62.00 | 60.00 | 61.24 | 61.24 | -0.87% | 9,546 |
| Mar 9, 2026 | 61.90 | 62.50 | 60.02 | 61.78 | 61.78 | -0.02% | 3,097 |
| Mar 6, 2026 | 62.49 | 62.50 | 59.00 | 61.79 | 61.79 | 1.33% | 3,634 |
| Mar 5, 2026 | 62.99 | 63.00 | 60.02 | 60.98 | 60.98 | -1.31% | 1,593 |
| Mar 4, 2026 | 64.50 | 64.50 | 61.00 | 61.79 | 61.79 | -2.62% | 3,742 |
| Mar 2, 2026 | 64.99 | 64.99 | 61.02 | 63.45 | 63.45 | 1.12% | 2,482 |
| Feb 27, 2026 | 60.05 | 62.93 | 59.90 | 62.75 | 62.75 | 3.82% | 17,398 |
| Feb 26, 2026 | 60.94 | 60.96 | 60.15 | 60.44 | 60.44 | -0.64% | 277 |
| Feb 25, 2026 | 60.50 | 60.88 | 60.00 | 60.83 | 60.83 | -0.88% | 7,921 |
| Feb 24, 2026 | 62.78 | 62.78 | 60.11 | 61.37 | 61.37 | 1.39% | 7,213 |
| Feb 23, 2026 | 62.00 | 63.99 | 60.00 | 60.53 | 60.53 | -1.01% | 72,699 |
| Feb 20, 2026 | 61.89 | 63.16 | 58.00 | 61.15 | 61.15 | 1.65% | 38,661 |
| Feb 19, 2026 | 61.69 | 61.69 | 59.01 | 60.16 | 60.16 | -0.66% | 17,281 |
| Feb 18, 2026 | 61.05 | 62.48 | 60.50 | 60.56 | 60.56 | -3.07% | 9,332 |
| Feb 17, 2026 | 64.11 | 64.64 | 62.00 | 62.48 | 62.48 | -1.00% | 6,149 |
| Feb 16, 2026 | 64.94 | 64.98 | 62.50 | 63.11 | 63.11 | -0.57% | 5,919 |
| Feb 13, 2026 | 63.00 | 63.74 | 62.48 | 63.47 | 63.47 | 1.89% | 76,368 |
| Feb 12, 2026 | 65.90 | 65.90 | 61.01 | 62.29 | 62.29 | -1.89% | 49,554 |
| Feb 11, 2026 | 64.20 | 64.20 | 62.21 | 63.49 | 63.49 | 3.74% | 2,703 |
| Feb 10, 2026 | 63.98 | 64.00 | 60.15 | 61.20 | 61.20 | -3.27% | 65,446 |
| Feb 9, 2026 | 66.34 | 66.34 | 63.27 | 63.27 | 63.27 | -5.00% | 4,070 |
| Feb 6, 2026 | 69.99 | 71.00 | 66.34 | 66.60 | 66.60 | -4.63% | 9,549 |
| Feb 5, 2026 | 73.50 | 74.00 | 69.83 | 69.83 | 69.83 | -4.99% | 8,333 |
| Feb 4, 2026 | 74.94 | 74.96 | 72.02 | 73.50 | 73.50 | -0.94% | 4,329 |
| Feb 3, 2026 | 77.98 | 78.10 | 74.00 | 74.20 | 74.20 | -2.50% | 22,814 |
| Feb 2, 2026 | 75.88 | 79.94 | 74.00 | 76.10 | 76.10 | 2.78% | 15,205 |
| Feb 1, 2026 | 75.14 | 76.00 | 72.00 | 74.04 | 74.04 | -1.46% | 27,207 |
| Jan 30, 2026 | 76.00 | 76.78 | 74.00 | 75.14 | 75.14 | 0.70% | 18,425 |
| Jan 29, 2026 | 75.10 | 79.80 | 72.50 | 74.62 | 74.62 | -0.55% | 41,807 |
| Jan 28, 2026 | 71.00 | 75.05 | 71.00 | 75.03 | 75.03 | 9.97% | 59,013 |
| Jan 27, 2026 | 56.91 | 68.23 | 55.05 | 68.23 | 68.23 | 20.00% | 50,530 |
| 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 |