Garnet Construction Limited (BOM:526727)
India · Delayed Price · Currency is INR 45.92
+1.64 (3.70%)
At close: Aug 29, 2025
Garnet Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 42.07 | 46.20 | 42.07 | 45.92 | 45.92 | 3.70% | 80,020 |
| Aug 28, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -5.00% | 7,185 |
| Aug 26, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -4.99% | 15,349 |
| Aug 25, 2025 | 51.91 | 51.91 | 48.01 | 49.06 | 49.06 | -0.77% | 101,527 |
| Aug 22, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 4.99% | 15,290 |
| Aug 21, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 4.99% | 10,171 |
| Aug 20, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 4.99% | 8,334 |
| Aug 19, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 4.99% | 4,364 |
| Aug 18, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 4.98% | 5,615 |
| Aug 14, 2025 | 39.20 | 39.37 | 37.75 | 38.76 | 38.76 | 3.36% | 17,129 |
| Aug 13, 2025 | 37.83 | 38.50 | 37.10 | 37.50 | 37.50 | -1.37% | 8,205 |
| Aug 12, 2025 | 38.18 | 40.00 | 38.00 | 38.02 | 38.02 | -0.91% | 7,670 |
| Aug 11, 2025 | 36.37 | 38.37 | 36.37 | 38.37 | 38.37 | 4.98% | 12,206 |
| Aug 8, 2025 | 36.50 | 37.00 | 36.50 | 36.55 | 36.55 | -2.27% | 450 |
| Aug 7, 2025 | 36.14 | 37.45 | 34.75 | 37.40 | 37.40 | 2.97% | 7,259 |
| Aug 6, 2025 | 36.99 | 36.99 | 35.51 | 36.32 | 36.32 | -2.29% | 1,802 |
| Aug 5, 2025 | 37.49 | 37.49 | 35.60 | 37.17 | 37.17 | 3.39% | 8,019 |
| Aug 4, 2025 | 34.47 | 36.37 | 33.95 | 35.95 | 35.95 | 3.78% | 25,179 |
| Aug 1, 2025 | 37.00 | 37.00 | 34.55 | 34.64 | 34.64 | -3.94% | 1,778 |
| Jul 31, 2025 | 37.50 | 37.50 | 35.63 | 36.06 | 36.06 | -3.84% | 7,760 |
| Jul 30, 2025 | 38.05 | 38.05 | 35.01 | 37.50 | 37.50 | 3.45% | 3,581 |
| Jul 29, 2025 | 37.50 | 37.50 | 35.87 | 36.25 | 36.25 | -1.33% | 286 |
| Jul 28, 2025 | 36.48 | 37.50 | 36.40 | 36.74 | 36.74 | 0.22% | 55,267 |
| Jul 25, 2025 | 36.10 | 37.51 | 36.10 | 36.66 | 36.66 | -2.27% | 2,710 |
| Jul 24, 2025 | 38.98 | 38.98 | 36.55 | 37.51 | 37.51 | -0.24% | 7,256 |
| Jul 23, 2025 | 36.25 | 37.70 | 36.25 | 37.60 | 37.60 | -0.27% | 9,614 |
| Jul 22, 2025 | 37.79 | 37.79 | 35.64 | 37.70 | 37.70 | 0.96% | 9,103 |
| Jul 21, 2025 | 35.99 | 37.49 | 34.70 | 37.34 | 37.34 | 2.58% | 29,191 |
| Jul 18, 2025 | 35.70 | 36.49 | 34.08 | 36.40 | 36.40 | 1.48% | 36,922 |
| Jul 17, 2025 | 38.00 | 39.10 | 35.63 | 35.87 | 35.87 | -4.35% | 31,838 |
| Jul 16, 2025 | 37.99 | 38.99 | 36.75 | 37.50 | 37.50 | -1.60% | 5,104 |
| Jul 15, 2025 | 37.50 | 39.05 | 37.50 | 38.11 | 38.11 | 2.09% | 51,535 |
| Jul 14, 2025 | 35.20 | 38.30 | 35.20 | 37.33 | 37.33 | 0.89% | 29,191 |
| Jul 11, 2025 | 37.00 | 38.20 | 37.00 | 37.00 | 37.00 | -4.98% | 21,457 |
| Jul 10, 2025 | 41.41 | 41.65 | 38.94 | 38.94 | 38.94 | -4.98% | 48,332 |
| Jul 9, 2025 | 40.80 | 42.90 | 39.20 | 40.98 | 40.98 | 2.68% | 172,582 |
| Jul 8, 2025 | 37.70 | 41.90 | 37.70 | 39.91 | 39.91 | 6.43% | 239,324 |
| Jul 7, 2025 | 34.55 | 39.00 | 34.55 | 37.50 | 37.50 | 10.23% | 58,880 |
| Jul 4, 2025 | 33.49 | 35.01 | 33.48 | 34.02 | 34.02 | 1.58% | 27,165 |
| Jul 3, 2025 | 33.35 | 33.51 | 32.50 | 33.49 | 33.49 | 2.42% | 9,286 |
| Jul 2, 2025 | 30.97 | 32.99 | 30.97 | 32.70 | 32.70 | 7.00% | 14,301 |
| Jul 1, 2025 | 30.48 | 30.97 | 29.31 | 30.56 | 30.56 | 1.90% | 5,682 |
| Jun 30, 2025 | 34.95 | 34.95 | 28.60 | 29.99 | 29.99 | 2.04% | 4,808 |
| Jun 27, 2025 | 28.85 | 29.49 | 28.85 | 29.39 | 29.39 | 0.27% | 2,544 |
| Jun 26, 2025 | 29.00 | 29.60 | 28.81 | 29.31 | 29.31 | 0.58% | 2,408 |
| Jun 25, 2025 | 28.51 | 29.25 | 28.50 | 29.14 | 29.14 | 1.25% | 3,746 |
| Jun 24, 2025 | 28.78 | 28.78 | 28.31 | 28.78 | 28.78 | 1.20% | 2,981 |
| Jun 23, 2025 | 28.94 | 28.94 | 28.11 | 28.44 | 28.44 | -2.74% | 3,697 |
| Jun 20, 2025 | 29.28 | 29.30 | 28.22 | 29.24 | 29.24 | 1.25% | 233 |
| Jun 19, 2025 | 28.78 | 28.88 | 28.01 | 28.88 | 28.88 | 0.84% | 4,125 |