Garnet Construction Limited (BOM:526727)
India · Delayed Price · Currency is INR 67.61
+0.49 (0.73%)
At close: Jul 27, 2026
Garnet Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 78.35 | 78.35 | 73.60 | 75.19 | 75.19 | -0.71% | 1,119 |
| Jun 10, 2026 | 77.70 | 80.49 | 73.10 | 75.73 | 75.73 | -3.47% | 2,644 |
| Jun 9, 2026 | 80.40 | 81.00 | 77.51 | 78.45 | 78.45 | 0.53% | 6,238 |
| Jun 8, 2026 | 82.00 | 82.00 | 73.20 | 78.04 | 78.04 | -3.25% | 16,762 |
| Jun 5, 2026 | 81.00 | 90.00 | 80.25 | 80.66 | 80.66 | -1.57% | 29,467 |
| Jun 4, 2026 | 80.00 | 83.90 | 78.00 | 81.95 | 81.95 | 0.85% | 5,666 |
| Jun 3, 2026 | 83.40 | 84.30 | 78.01 | 81.26 | 81.26 | -0.12% | 9,250 |
| Jun 2, 2026 | 88.95 | 88.95 | 80.10 | 81.36 | 81.36 | -7.53% | 34,585 |
| Jun 1, 2026 | 91.25 | 92.89 | 87.17 | 87.99 | 87.99 | -3.35% | 12,993 |
| May 29, 2026 | 93.00 | 93.00 | 88.31 | 91.04 | 91.04 | -0.19% | 18,054 |
| May 27, 2026 | 91.01 | 93.50 | 87.11 | 91.21 | 91.21 | -0.13% | 6,850 |
| May 26, 2026 | 88.00 | 93.00 | 86.00 | 91.33 | 91.33 | 4.39% | 11,851 |
| May 25, 2026 | 84.10 | 92.00 | 84.10 | 87.49 | 87.49 | 5.89% | 14,015 |
| May 22, 2026 | 84.50 | 84.50 | 80.07 | 82.62 | 82.62 | 0.22% | 8,921 |
| May 21, 2026 | 79.02 | 83.32 | 79.01 | 82.44 | 82.44 | 3.59% | 2,106 |
| May 20, 2026 | 81.05 | 81.05 | 79.00 | 79.58 | 79.58 | 0.95% | 4,811 |
| May 19, 2026 | 80.28 | 81.00 | 78.05 | 78.83 | 78.83 | -1.81% | 6,463 |
| May 18, 2026 | 81.70 | 82.00 | 78.53 | 80.28 | 80.28 | -2.88% | 5,747 |
| May 15, 2026 | 85.90 | 85.90 | 81.60 | 82.66 | 82.66 | -1.02% | 5,602 |