Garnet International Limited (BOM:512493)
India · Delayed Price · Currency is INR 49.50
-0.37 (-0.74%)
At close: Oct 5, 2026
Garnet International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 50.98 | 50.98 | 49.50 | 49.50 | 49.50 | -0.74% | 592 |
| Oct 1, 2026 | 52.69 | 53.00 | 49.05 | 49.87 | 49.87 | -4.10% | 2,614 |
| Sep 30, 2026 | 55.17 | 55.18 | 51.99 | 52.00 | 52.00 | -5.73% | 1,671 |
| Sep 29, 2026 | 59.50 | 59.79 | 54.22 | 55.16 | 55.16 | -7.28% | 3,649 |
| Sep 28, 2026 | 60.00 | 60.00 | 58.00 | 59.49 | 59.49 | -1.64% | 129 |
| Sep 25, 2026 | 59.01 | 60.73 | 58.02 | 60.48 | 60.48 | 2.53% | 5,185 |
| Sep 24, 2026 | 58.47 | 61.70 | 57.00 | 58.99 | 58.99 | 0.89% | 8,249 |
| Sep 23, 2026 | 56.15 | 58.50 | 56.15 | 58.47 | 58.47 | 2.89% | 5,703 |
| Sep 22, 2026 | 57.50 | 57.50 | 55.22 | 56.83 | 56.83 | -1.17% | 700 |
| Sep 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.02% | 516 |
| Sep 18, 2026 | 55.53 | 58.00 | 55.20 | 57.51 | 57.51 | 2.70% | 1,271 |
| Sep 17, 2026 | 55.53 | 58.00 | 55.53 | 56.00 | 56.00 | -1.96% | 733 |
| Sep 16, 2026 | 58.30 | 58.30 | 55.52 | 57.12 | 57.12 | -3.95% | 769 |
| Sep 15, 2026 | 57.11 | 59.94 | 57.11 | 59.47 | 59.47 | 0.86% | 177 |
| Sep 11, 2026 | 58.99 | 59.00 | 58.94 | 58.96 | 58.96 | -0.07% | 1,002 |
| Sep 10, 2026 | 59.44 | 59.44 | 58.00 | 59.00 | 59.00 | 1.72% | 1,076 |
| Sep 9, 2026 | 58.50 | 59.25 | 58.00 | 58.00 | 58.00 | 1.75% | 2,738 |
| Sep 8, 2026 | 56.28 | 59.00 | 56.28 | 57.00 | 57.00 | 1.79% | 10,481 |
| Sep 7, 2026 | 53.79 | 57.00 | 53.79 | 56.00 | 56.00 | 6.91% | 4,134 |
| Sep 4, 2026 | 51.90 | 53.20 | 49.99 | 52.38 | 52.38 | 2.20% | 10,487 |
| Sep 3, 2026 | 54.51 | 55.98 | 50.23 | 51.25 | 51.25 | -8.17% | 5,233 |
| Sep 2, 2026 | 56.98 | 58.00 | 54.02 | 55.81 | 55.81 | 0.65% | 7,877 |
| Sep 1, 2026 | 53.98 | 55.50 | 50.00 | 55.45 | 55.45 | 6.37% | 2,113 |
| Aug 31, 2026 | 54.00 | 54.90 | 49.21 | 52.13 | 52.13 | -4.65% | 3,945 |
| Aug 28, 2026 | 54.00 | 54.94 | 53.05 | 54.67 | 54.67 | 0.90% | 10,012 |
| Aug 27, 2026 | 57.00 | 57.00 | 52.44 | 54.18 | 54.18 | -6.39% | 4,720 |
| Aug 26, 2026 | 58.00 | 58.00 | 56.00 | 57.88 | 57.88 | -0.09% | 3,341 |
| Aug 25, 2026 | 58.02 | 59.00 | 57.63 | 57.93 | 57.93 | -0.16% | 12,042 |
| Aug 24, 2026 | 60.00 | 60.44 | 57.61 | 58.02 | 58.02 | -2.62% | 4,525 |
| Aug 21, 2026 | 60.00 | 60.38 | 59.40 | 59.58 | 59.58 | -1.46% | 2,601 |
| Aug 20, 2026 | 62.23 | 62.74 | 59.52 | 60.46 | 60.46 | -2.70% | 4,246 |
| Aug 19, 2026 | 60.74 | 65.50 | 59.50 | 62.14 | 62.14 | 3.48% | 3,556 |
| Aug 18, 2026 | 60.78 | 60.79 | 58.50 | 60.05 | 60.05 | -0.17% | 1,828 |
| Aug 17, 2026 | 61.00 | 62.00 | 59.02 | 60.15 | 60.15 | -2.56% | 19,512 |
| Aug 14, 2026 | 61.74 | 62.00 | 59.30 | 61.73 | 61.73 | 0.06% | 4,109 |
| Aug 13, 2026 | 61.24 | 61.84 | 60.00 | 61.69 | 61.69 | 1.15% | 2,743 |
| Aug 12, 2026 | 60.98 | 61.00 | 60.00 | 60.99 | 60.99 | 0.46% | 368 |
| Aug 11, 2026 | 61.68 | 61.68 | 59.72 | 60.71 | 60.71 | -1.11% | 2,907 |
| Aug 10, 2026 | 61.04 | 61.48 | 60.72 | 61.39 | 61.39 | -0.81% | 670 |
| Aug 7, 2026 | 62.05 | 62.05 | 61.00 | 61.89 | 61.89 | -0.05% | 909 |
| Aug 6, 2026 | 61.89 | 62.00 | 60.52 | 61.92 | 61.92 | -1.62% | 2,352 |
| Aug 5, 2026 | 65.00 | 65.00 | 62.06 | 62.94 | 62.94 | -3.61% | 3,281 |
| Aug 4, 2026 | 65.50 | 65.51 | 64.55 | 65.30 | 65.30 | -0.31% | 560 |
| Aug 3, 2026 | 65.80 | 65.80 | 65.50 | 65.50 | 65.50 | -0.44% | 471 |
| Jul 31, 2026 | 65.84 | 65.84 | 64.32 | 65.79 | 65.79 | 1.47% | 214 |
| Jul 30, 2026 | 65.30 | 66.00 | 64.10 | 64.84 | 64.84 | -0.78% | 11,160 |
| Jul 29, 2026 | 67.09 | 68.00 | 65.04 | 65.35 | 65.35 | -2.59% | 547 |
| Jul 28, 2026 | 63.89 | 67.09 | 63.02 | 67.09 | 67.09 | 4.99% | 22,190 |
| Jul 27, 2026 | 63.02 | 64.00 | 63.00 | 63.90 | 63.90 | -0.36% | 33,193 |
| Jul 24, 2026 | 63.01 | 64.39 | 62.50 | 64.13 | 64.13 | -0.47% | 593 |