Garnet International Limited (BOM:512493)
India · Delayed Price · Currency is INR 65.30
-0.20 (-0.31%)
At close: Aug 4, 2026
Garnet International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 63.52 | 64.90 | 61.50 | 64.43 | 64.43 | 1.02% | 1,809 |
| Jul 22, 2026 | 64.50 | 64.75 | 63.55 | 63.78 | 63.78 | -1.12% | 505 |
| Jul 21, 2026 | 63.00 | 64.70 | 63.00 | 64.50 | 64.50 | -0.26% | 114 |
| Jul 20, 2026 | 64.49 | 65.00 | 64.49 | 64.67 | 64.67 | 0.28% | 107 |
| Jul 17, 2026 | 64.99 | 64.99 | 63.05 | 64.49 | 64.49 | -0.77% | 1,342 |
| Jul 16, 2026 | 64.97 | 65.00 | 64.06 | 64.99 | 64.99 | 0.03% | 1,561 |
| Jul 15, 2026 | 64.90 | 65.00 | 63.50 | 64.97 | 64.97 | 1.22% | 1,802 |
| Jul 14, 2026 | 64.00 | 64.97 | 64.00 | 64.19 | 64.19 | 0.30% | 1,614 |
| Jul 13, 2026 | 61.99 | 64.00 | 61.99 | 64.00 | 64.00 | 2.96% | 1,825 |
| Jul 10, 2026 | 60.96 | 63.00 | 60.96 | 62.16 | 62.16 | 2.04% | 2,834 |
| Jul 9, 2026 | 61.00 | 61.00 | 60.20 | 60.92 | 60.92 | -0.20% | 1,327 |
| Jul 8, 2026 | 61.89 | 61.90 | 60.20 | 61.04 | 61.04 | -0.94% | 2,401 |
| Jul 7, 2026 | 60.03 | 62.44 | 60.03 | 61.62 | 61.62 | 1.95% | 7,906 |
| Jul 6, 2026 | 60.40 | 60.89 | 60.20 | 60.44 | 60.44 | -0.25% | 1,258 |
| Jul 3, 2026 | 62.00 | 62.00 | 59.99 | 60.59 | 60.59 | -3.81% | 15,685 |
| Jul 2, 2026 | 63.00 | 64.99 | 62.80 | 62.99 | 62.99 | -4.70% | 13,446 |
| Jul 1, 2026 | 67.99 | 68.00 | 64.56 | 66.10 | 66.10 | -2.72% | 3,217 |
| Jun 30, 2026 | 68.00 | 68.00 | 65.55 | 67.95 | 67.95 | 0.61% | 11,680 |
| Jun 29, 2026 | 68.78 | 69.00 | 67.50 | 67.54 | 67.54 | -1.80% | 15,845 |
| Jun 25, 2026 | 68.00 | 70.00 | 66.55 | 68.78 | 68.78 | 1.22% | 6,898 |
| Jun 24, 2026 | 68.00 | 68.50 | 67.50 | 67.95 | 67.95 | -1.15% | 4,513 |
| Jun 23, 2026 | 70.00 | 70.49 | 68.00 | 68.74 | 68.74 | -2.26% | 10,486 |
| Jun 22, 2026 | 70.00 | 70.50 | 69.50 | 70.33 | 70.33 | 1.34% | 5,679 |
| Jun 19, 2026 | 69.50 | 71.00 | 69.30 | 69.40 | 69.40 | -0.81% | 1,935 |
| Jun 18, 2026 | 70.95 | 70.95 | 69.19 | 69.97 | 69.97 | -0.14% | 1,733 |
| Jun 17, 2026 | 71.49 | 71.49 | 69.51 | 70.07 | 70.07 | -2.57% | 7,771 |
| Jun 16, 2026 | 71.99 | 72.00 | 70.99 | 71.92 | 71.92 | -0.04% | 11,387 |
| Jun 15, 2026 | 70.00 | 73.95 | 70.00 | 71.95 | 71.95 | -1.57% | 20,541 |
| Jun 12, 2026 | 73.00 | 76.00 | 73.00 | 73.10 | 73.10 | -1.08% | 15,309 |
| Jun 11, 2026 | 76.00 | 76.30 | 73.00 | 73.90 | 73.90 | 1.65% | 63,806 |
| Jun 10, 2026 | 67.90 | 73.00 | 67.90 | 72.70 | 72.70 | 8.15% | 59,758 |
| Jun 9, 2026 | 61.68 | 67.30 | 61.68 | 67.22 | 67.22 | 9.85% | 109,797 |
| Jun 8, 2026 | 60.00 | 62.99 | 60.00 | 61.19 | 61.19 | 2.89% | 49,665 |
| Jun 5, 2026 | 57.23 | 59.50 | 57.23 | 59.47 | 59.47 | 3.91% | 578 |
| Jun 4, 2026 | 56.61 | 57.84 | 56.00 | 57.23 | 57.23 | 1.63% | 1,375 |
| Jun 3, 2026 | 58.00 | 58.01 | 55.60 | 56.31 | 56.31 | -1.62% | 4,538 |
| Jun 2, 2026 | 57.52 | 58.00 | 57.22 | 57.24 | 57.24 | -1.36% | 624 |
| Jun 1, 2026 | 57.72 | 58.04 | 57.72 | 58.03 | 58.03 | -0.31% | 107 |
| May 29, 2026 | 59.00 | 60.00 | 57.55 | 58.21 | 58.21 | -1.76% | 15,149 |
| May 27, 2026 | 58.52 | 59.50 | 57.50 | 59.25 | 59.25 | 1.25% | 25,032 |
| May 26, 2026 | 60.50 | 60.50 | 58.52 | 58.52 | 58.52 | -3.27% | 1,005 |
| May 25, 2026 | 59.70 | 61.00 | 59.52 | 60.50 | 60.50 | 1.63% | 21,191 |