Garnet Construction Limited (BOM:526727)
India · Delayed Price · Currency is INR 89.90
+4.28 (5.00%)
At close: Mar 5, 2026
Garnet Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 85.60 | 89.90 | 85.60 | 89.90 | 89.90 | 5.00% | 8,690 |
| Mar 4, 2026 | 89.99 | 89.99 | 83.10 | 85.62 | 85.62 | -1.18% | 7,424 |
| Mar 2, 2026 | 86.00 | 92.45 | 85.10 | 86.64 | 86.64 | -1.62% | 22,629 |
| Feb 27, 2026 | 79.75 | 88.07 | 79.75 | 88.07 | 88.07 | 5.00% | 28,629 |
| Feb 26, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | -4.99% | 29,152 |
| Feb 25, 2026 | 88.29 | 89.00 | 88.29 | 88.29 | 88.29 | -4.99% | 18,497 |
| Feb 24, 2026 | 93.30 | 93.30 | 92.93 | 92.93 | 92.93 | -5.00% | 15,955 |
| Feb 23, 2026 | 102.96 | 102.96 | 97.82 | 97.82 | 97.82 | -4.99% | 19,313 |
| Feb 20, 2026 | 107.75 | 107.75 | 102.96 | 102.96 | 102.96 | -4.99% | 23,996 |
| Feb 19, 2026 | 115.55 | 115.55 | 108.00 | 108.37 | 108.37 | -2.61% | 13,458 |
| Feb 18, 2026 | 113.90 | 116.00 | 110.52 | 111.27 | 111.27 | 1.68% | 73,822 |
| Feb 17, 2026 | 109.90 | 114.50 | 106.70 | 109.43 | 109.43 | 1.66% | 90,351 |
| Feb 16, 2026 | 105.05 | 111.25 | 103.00 | 107.64 | 107.64 | 13.48% | 106,524 |
| Feb 13, 2026 | 102.00 | 103.95 | 85.51 | 94.85 | 94.85 | -5.13% | 41,420 |
| Feb 12, 2026 | 102.45 | 104.20 | 97.32 | 99.98 | 99.98 | 1.31% | 26,242 |
| Feb 11, 2026 | 99.19 | 104.65 | 95.90 | 98.69 | 98.69 | -0.21% | 57,725 |
| Feb 10, 2026 | 93.15 | 107.70 | 93.15 | 98.90 | 98.90 | 1.76% | 158,755 |
| Feb 9, 2026 | 84.11 | 99.90 | 84.11 | 97.19 | 97.19 | 15.55% | 142,253 |
| Feb 6, 2026 | 75.00 | 87.78 | 73.20 | 84.11 | 84.11 | 12.27% | 77,833 |
| Feb 5, 2026 | 73.05 | 76.78 | 69.05 | 74.92 | 74.92 | 5.66% | 30,849 |
| Feb 4, 2026 | 68.98 | 71.75 | 68.00 | 70.91 | 70.91 | 3.38% | 12,329 |
| Feb 3, 2026 | 66.95 | 70.00 | 66.95 | 68.59 | 68.59 | -1.12% | 4,802 |
| Feb 2, 2026 | 69.85 | 70.50 | 66.11 | 69.37 | 69.37 | -0.13% | 3,819 |
| Feb 1, 2026 | 69.16 | 69.58 | 67.00 | 69.46 | 69.46 | 1.43% | 5,195 |
| Jan 30, 2026 | 66.99 | 69.00 | 63.00 | 68.48 | 68.48 | 4.22% | 8,773 |
| Jan 29, 2026 | 64.00 | 67.65 | 63.91 | 65.71 | 65.71 | 1.44% | 8,327 |
| Jan 28, 2026 | 62.50 | 64.95 | 61.30 | 64.78 | 64.78 | 1.22% | 6,357 |
| Jan 27, 2026 | 64.50 | 65.15 | 60.00 | 64.00 | 64.00 | -0.81% | 19,932 |
| Jan 23, 2026 | 65.31 | 67.99 | 63.69 | 64.52 | 64.52 | -0.72% | 7,157 |
| Jan 22, 2026 | 66.29 | 66.29 | 63.30 | 64.99 | 64.99 | - | 5,088 |
| Jan 21, 2026 | 64.49 | 65.30 | 62.55 | 64.99 | 64.99 | 1.87% | 3,393 |
| Jan 20, 2026 | 65.80 | 65.80 | 63.80 | 63.80 | 63.80 | -0.79% | 4,336 |
| Jan 19, 2026 | 62.15 | 67.00 | 62.15 | 64.31 | 64.31 | 1.32% | 6,499 |
| Jan 16, 2026 | 62.64 | 65.75 | 62.64 | 63.47 | 63.47 | -0.70% | 4,893 |
| Jan 14, 2026 | 63.50 | 64.76 | 63.10 | 63.92 | 63.92 | 0.35% | 687 |
| Jan 13, 2026 | 64.55 | 66.75 | 63.30 | 63.70 | 63.70 | 1.92% | 2,390 |
| Jan 12, 2026 | 66.09 | 68.79 | 61.50 | 62.50 | 62.50 | -5.43% | 5,352 |
| Jan 9, 2026 | 65.01 | 70.95 | 65.01 | 66.09 | 66.09 | 0.14% | 4,794 |
| Jan 8, 2026 | 66.90 | 66.90 | 65.08 | 66.00 | 66.00 | 0.32% | 2,757 |
| Jan 7, 2026 | 67.00 | 67.49 | 65.21 | 65.79 | 65.79 | -0.30% | 6,559 |
| Jan 6, 2026 | 65.50 | 68.25 | 65.50 | 65.99 | 65.99 | -1.98% | 7,605 |
| Jan 5, 2026 | 65.40 | 68.95 | 63.01 | 67.32 | 67.32 | 1.11% | 3,598 |
| Jan 2, 2026 | 73.00 | 73.00 | 64.55 | 66.58 | 66.58 | -4.82% | 23,457 |
| Jan 1, 2026 | 68.50 | 74.47 | 68.50 | 69.95 | 69.95 | 2.52% | 53,596 |
| Dec 31, 2025 | 67.80 | 68.50 | 64.50 | 68.23 | 68.23 | 9.55% | 42,033 |
| Dec 30, 2025 | 56.62 | 62.28 | 56.62 | 62.28 | 62.28 | 10.00% | 37,596 |
| Dec 29, 2025 | 54.94 | 57.89 | 54.94 | 56.62 | 56.62 | 1.00% | 17,323 |
| Dec 26, 2025 | 54.00 | 57.50 | 54.00 | 56.06 | 56.06 | -0.60% | 27,082 |
| Dec 24, 2025 | 61.94 | 61.94 | 56.35 | 56.40 | 56.40 | -4.89% | 26,677 |
| Dec 23, 2025 | 61.50 | 61.50 | 58.00 | 59.30 | 59.30 | -4.54% | 71,274 |