Garnet Construction Limited (BOM:526727)
India · Delayed Price · Currency is INR 53.12
+0.34 (0.64%)
At close: Aug 21, 2026
Garnet Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 52.45 | 55.00 | 51.00 | 53.12 | 53.12 | 0.64% | 6,456 |
| Aug 20, 2026 | 56.75 | 56.75 | 52.00 | 52.78 | 52.78 | -7.09% | 14,153 |
| Aug 19, 2026 | 59.99 | 59.99 | 54.00 | 56.81 | 56.81 | 2.97% | 6,700 |
| Aug 18, 2026 | 48.50 | 57.00 | 48.50 | 55.17 | 55.17 | 6.16% | 21,508 |
| Aug 17, 2026 | 56.00 | 59.70 | 51.05 | 51.97 | 51.97 | -9.99% | 43,636 |
| Aug 14, 2026 | 67.90 | 71.90 | 57.00 | 57.74 | 57.74 | -15.58% | 26,529 |
| Aug 13, 2026 | 64.54 | 69.85 | 64.50 | 68.40 | 68.40 | 5.12% | 8,572 |
| Aug 12, 2026 | 65.70 | 69.75 | 65.00 | 65.07 | 65.07 | -1.18% | 4,247 |
| Aug 11, 2026 | 66.06 | 68.40 | 65.75 | 65.85 | 65.85 | -0.24% | 1,538 |
| Aug 10, 2026 | 65.71 | 67.40 | 65.39 | 66.01 | 66.01 | -0.36% | 1,502 |
| Aug 7, 2026 | 66.98 | 67.85 | 64.35 | 66.25 | 66.25 | 0.88% | 2,331 |
| Aug 6, 2026 | 65.15 | 67.10 | 64.19 | 65.67 | 65.67 | 0.88% | 2,464 |
| Aug 5, 2026 | 67.80 | 67.82 | 64.19 | 65.10 | 65.10 | -3.07% | 8,201 |
| Aug 4, 2026 | 68.70 | 68.70 | 65.00 | 67.16 | 67.16 | 1.57% | 2,865 |
| Aug 3, 2026 | 67.80 | 69.75 | 66.10 | 66.12 | 66.12 | -2.48% | 3,592 |
| Jul 31, 2026 | 67.00 | 67.99 | 66.21 | 67.80 | 67.80 | 0.76% | 786 |
| Jul 30, 2026 | 69.00 | 69.00 | 66.20 | 67.29 | 67.29 | 0.16% | 4,110 |
| Jul 29, 2026 | 69.75 | 69.75 | 66.50 | 67.18 | 67.18 | -2.99% | 2,973 |
| Jul 28, 2026 | 69.55 | 69.55 | 68.00 | 69.25 | 69.25 | 2.43% | 654 |
| Jul 27, 2026 | 69.75 | 70.80 | 66.35 | 67.61 | 67.61 | 0.73% | 6,087 |
| Jul 24, 2026 | 69.75 | 69.75 | 66.35 | 67.12 | 67.12 | -1.32% | 986 |
| Jul 23, 2026 | 67.75 | 69.85 | 67.50 | 68.02 | 68.02 | -0.63% | 3,343 |
| Jul 22, 2026 | 68.03 | 72.00 | 66.50 | 68.45 | 68.45 | -0.52% | 1,028 |
| Jul 21, 2026 | 70.00 | 70.00 | 68.00 | 68.81 | 68.81 | -0.29% | 2,127 |
| Jul 20, 2026 | 70.44 | 71.50 | 68.60 | 69.01 | 69.01 | -1.54% | 2,038 |
| Jul 17, 2026 | 68.99 | 70.20 | 68.53 | 70.09 | 70.09 | 2.10% | 1,260 |
| Jul 16, 2026 | 70.15 | 70.15 | 66.00 | 68.65 | 68.65 | -0.85% | 1,613 |
| Jul 15, 2026 | 70.15 | 72.99 | 67.70 | 69.24 | 69.24 | 1.51% | 2,252 |
| Jul 14, 2026 | 68.50 | 69.90 | 68.00 | 68.21 | 68.21 | -1.52% | 1,648 |
| Jul 13, 2026 | 69.10 | 70.00 | 68.00 | 69.26 | 69.26 | -0.20% | 5,433 |
| Jul 10, 2026 | 68.60 | 72.00 | 68.60 | 69.40 | 69.40 | 0.84% | 2,483 |
| Jul 9, 2026 | 69.98 | 70.15 | 67.00 | 68.82 | 68.82 | 1.90% | 1,582 |
| Jul 8, 2026 | 70.00 | 70.00 | 67.00 | 67.54 | 67.54 | -3.40% | 3,272 |
| Jul 7, 2026 | 70.98 | 70.98 | 68.60 | 69.92 | 69.92 | 1.32% | 4,445 |
| Jul 6, 2026 | 68.55 | 71.00 | 68.55 | 69.01 | 69.01 | -2.02% | 7,845 |
| Jul 3, 2026 | 71.59 | 71.59 | 69.91 | 70.43 | 70.43 | -1.62% | 2,078 |
| Jul 2, 2026 | 70.06 | 73.00 | 70.06 | 71.59 | 71.59 | 0.39% | 3,900 |
| Jul 1, 2026 | 73.05 | 73.05 | 70.00 | 71.31 | 71.31 | 1.80% | 2,168 |
| Jun 30, 2026 | 69.20 | 72.40 | 69.00 | 70.05 | 70.05 | 1.23% | 2,364 |
| Jun 29, 2026 | 70.10 | 71.75 | 67.20 | 69.20 | 69.20 | -3.70% | 852 |
| Jun 25, 2026 | 68.85 | 73.00 | 68.85 | 71.86 | 71.86 | 3.63% | 7,016 |
| Jun 24, 2026 | 74.00 | 74.00 | 69.11 | 69.34 | 69.34 | -1.30% | 1,902 |
| Jun 23, 2026 | 71.40 | 71.40 | 70.00 | 70.25 | 70.25 | -0.41% | 5,433 |
| Jun 22, 2026 | 71.00 | 71.00 | 67.93 | 70.54 | 70.54 | 3.84% | 11,044 |
| Jun 19, 2026 | 71.42 | 72.79 | 65.00 | 67.93 | 67.93 | -4.87% | 27,412 |
| Jun 18, 2026 | 74.65 | 74.65 | 70.56 | 71.41 | 71.41 | -4.31% | 20,321 |
| Jun 17, 2026 | 76.21 | 77.38 | 74.25 | 74.63 | 74.63 | -1.53% | 6,332 |
| Jun 16, 2026 | 76.01 | 78.89 | 75.50 | 75.79 | 75.79 | 0.64% | 6,721 |
| Jun 15, 2026 | 80.75 | 82.40 | 72.95 | 75.31 | 75.31 | -3.50% | 17,318 |
| Jun 12, 2026 | 80.70 | 80.70 | 75.51 | 78.04 | 78.04 | 3.79% | 3,128 |