Garnet Construction Limited (BOM:526727)
India · Delayed Price · Currency is INR 64.31
+0.84 (1.32%)
At close: Jan 19, 2026
Garnet Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 62.00 | 64.90 | 62.00 | 62.12 | 62.12 | -0.58% | 3,095 |
| Dec 19, 2025 | 61.55 | 64.84 | 61.55 | 62.48 | 62.48 | 0.64% | 6,993 |
| Dec 18, 2025 | 63.00 | 63.00 | 61.33 | 62.08 | 62.08 | -1.44% | 6,503 |
| Dec 17, 2025 | 62.60 | 64.99 | 62.51 | 62.99 | 62.99 | -1.36% | 13,006 |
| Dec 16, 2025 | 65.50 | 66.80 | 63.40 | 63.86 | 63.86 | -2.25% | 8,357 |
| Dec 15, 2025 | 68.00 | 68.00 | 65.10 | 65.33 | 65.33 | -4.52% | 14,856 |
| Dec 12, 2025 | 69.65 | 71.60 | 67.11 | 68.42 | 68.42 | -1.50% | 18,417 |
| Dec 11, 2025 | 68.30 | 70.60 | 68.30 | 69.46 | 69.46 | -0.63% | 2,879 |
| Dec 10, 2025 | 68.01 | 71.00 | 67.61 | 69.90 | 69.90 | 2.18% | 11,293 |
| Dec 9, 2025 | 68.46 | 69.00 | 67.12 | 68.41 | 68.41 | 1.33% | 3,320 |
| Dec 8, 2025 | 69.48 | 70.13 | 67.08 | 67.51 | 67.51 | -2.84% | 4,675 |
| Dec 5, 2025 | 72.80 | 72.80 | 68.00 | 69.48 | 69.48 | -0.33% | 20,804 |
| Dec 4, 2025 | 69.92 | 71.39 | 69.46 | 69.71 | 69.71 | -0.30% | 11,581 |
| Dec 3, 2025 | 71.15 | 71.80 | 69.45 | 69.92 | 69.92 | -1.73% | 11,861 |
| Dec 2, 2025 | 72.00 | 72.60 | 70.00 | 71.15 | 71.15 | 1.48% | 14,522 |
| Dec 1, 2025 | 73.00 | 73.00 | 69.25 | 70.11 | 70.11 | -0.43% | 8,988 |
| Nov 28, 2025 | 70.50 | 71.85 | 69.00 | 70.41 | 70.41 | 0.24% | 22,894 |
| Nov 27, 2025 | 68.99 | 70.94 | 67.06 | 70.24 | 70.24 | 3.95% | 12,936 |
| Nov 26, 2025 | 68.00 | 69.49 | 66.50 | 67.57 | 67.57 | -0.03% | 4,149 |
| Nov 25, 2025 | 68.20 | 69.40 | 66.35 | 67.59 | 67.59 | -0.84% | 9,790 |
| Nov 24, 2025 | 69.97 | 72.11 | 67.20 | 68.16 | 68.16 | -2.28% | 16,018 |
| Nov 21, 2025 | 69.99 | 70.30 | 67.60 | 69.75 | 69.75 | 0.93% | 15,336 |
| Nov 20, 2025 | 70.10 | 70.99 | 69.00 | 69.11 | 69.11 | -3.64% | 15,300 |
| Nov 19, 2025 | 75.89 | 75.89 | 71.39 | 71.72 | 71.72 | -4.55% | 20,775 |
| Nov 18, 2025 | 75.79 | 77.85 | 73.00 | 75.14 | 75.14 | 3.23% | 71,476 |
| Nov 17, 2025 | 71.50 | 75.25 | 68.07 | 72.79 | 72.79 | 5.58% | 81,916 |
| Nov 14, 2025 | 64.94 | 69.70 | 60.25 | 68.94 | 68.94 | 8.70% | 29,166 |
| Nov 13, 2025 | 66.30 | 66.30 | 60.90 | 63.42 | 63.42 | 1.18% | 16,242 |
| Nov 12, 2025 | 60.00 | 64.75 | 59.00 | 62.68 | 62.68 | 4.68% | 15,987 |
| Nov 11, 2025 | 62.07 | 62.07 | 59.50 | 59.88 | 59.88 | -3.53% | 9,806 |