Garnet International Limited (BOM:512493)
India · Delayed Price · Currency is INR 55.89
-0.56 (-0.99%)
At close: Apr 20, 2026
Garnet International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 55.00 | 55.89 | 53.70 | 55.89 | 55.89 | -0.99% | 1,401 |
| Apr 17, 2026 | 55.00 | 56.78 | 55.00 | 56.45 | 56.45 | 2.34% | 2,852 |
| Apr 16, 2026 | 57.00 | 57.00 | 54.80 | 55.16 | 55.16 | -1.25% | 3,228 |
| Apr 15, 2026 | 56.02 | 58.80 | 55.15 | 55.86 | 55.86 | -0.27% | 7,465 |
| Apr 13, 2026 | 56.50 | 56.50 | 55.10 | 56.01 | 56.01 | -0.87% | 125 |
| Apr 10, 2026 | 55.00 | 56.64 | 55.00 | 56.50 | 56.50 | 2.93% | 168 |
| Apr 9, 2026 | 53.33 | 54.89 | 53.33 | 54.89 | 54.89 | 4.99% | 3,098 |
| Apr 8, 2026 | 51.94 | 52.37 | 50.60 | 52.28 | 52.28 | 4.60% | 2,873 |
| Apr 7, 2026 | 48.00 | 50.18 | 47.80 | 49.98 | 49.98 | 4.56% | 2,675 |
| Apr 6, 2026 | 46.12 | 47.88 | 46.12 | 47.80 | 47.80 | 1.16% | 2,051 |
| Apr 2, 2026 | 47.00 | 47.99 | 47.00 | 47.25 | 47.25 | -2.34% | 196 |
| Apr 1, 2026 | 44.21 | 48.50 | 44.21 | 48.38 | 48.38 | 4.04% | 2,703 |
| Mar 30, 2026 | 48.55 | 48.55 | 46.07 | 46.50 | 46.50 | -4.10% | 5,175 |
| 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 |