Garnet Construction Limited (BOM:526727)
India · Delayed Price · Currency is INR 88.49
-0.47 (-0.53%)
At close: May 5, 2026
Garnet Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 88.94 | 90.00 | 87.30 | 88.49 | 88.49 | -0.53% | 5,321 |
| May 4, 2026 | 86.04 | 89.25 | 86.04 | 88.96 | 88.96 | 3.39% | 4,023 |
| Apr 30, 2026 | 93.22 | 93.22 | 85.05 | 86.04 | 86.04 | -3.89% | 9,069 |
| Apr 29, 2026 | 87.50 | 90.99 | 85.52 | 89.52 | 89.52 | 1.96% | 6,134 |
| Apr 28, 2026 | 91.25 | 91.25 | 87.75 | 87.80 | 87.80 | -1.07% | 4,940 |
| Apr 27, 2026 | 90.00 | 90.74 | 85.00 | 88.75 | 88.75 | 1.82% | 2,198 |
| Apr 24, 2026 | 92.10 | 92.10 | 87.03 | 87.16 | 87.16 | -3.06% | 11,220 |
| Apr 23, 2026 | 93.25 | 93.25 | 89.25 | 89.91 | 89.91 | -3.23% | 2,753 |
| Apr 22, 2026 | 91.91 | 93.80 | 88.00 | 92.91 | 92.91 | 1.09% | 6,401 |
| Apr 21, 2026 | 92.50 | 96.84 | 91.00 | 91.91 | 91.91 | -0.64% | 10,064 |
| Apr 20, 2026 | 93.25 | 94.01 | 89.94 | 92.50 | 92.50 | 3.31% | 17,385 |
| Apr 17, 2026 | 88.99 | 89.90 | 86.50 | 89.54 | 89.54 | 1.20% | 4,220 |
| Apr 16, 2026 | 87.27 | 89.97 | 85.25 | 88.48 | 88.48 | 0.89% | 6,601 |
| Apr 15, 2026 | 88.92 | 88.92 | 85.06 | 87.70 | 87.70 | 3.55% | 2,373 |
| Apr 13, 2026 | 85.66 | 89.89 | 83.67 | 84.69 | 84.69 | -1.13% | 2,400 |
| Apr 10, 2026 | 90.00 | 90.21 | 85.00 | 85.66 | 85.66 | -0.30% | 13,090 |
| Apr 9, 2026 | 83.55 | 86.00 | 81.91 | 85.92 | 85.92 | 4.90% | 9,378 |
| Apr 8, 2026 | 81.91 | 81.91 | 79.20 | 81.91 | 81.91 | 5.00% | 7,655 |
| Apr 7, 2026 | 78.00 | 81.63 | 77.10 | 78.01 | 78.01 | -1.66% | 5,339 |
| Apr 6, 2026 | 80.07 | 82.09 | 77.75 | 79.33 | 79.33 | 1.43% | 5,466 |
| Apr 2, 2026 | 79.23 | 79.23 | 76.20 | 78.21 | 78.21 | -1.44% | 5,834 |
| Apr 1, 2026 | 76.57 | 80.56 | 75.80 | 79.35 | 79.35 | 3.37% | 7,638 |
| Mar 30, 2026 | 81.99 | 81.99 | 76.57 | 76.76 | 76.76 | -4.76% | 27,791 |
| Mar 27, 2026 | 80.05 | 82.00 | 79.80 | 80.60 | 80.60 | -4.05% | 15,131 |
| Mar 25, 2026 | 80.50 | 84.75 | 78.50 | 84.00 | 84.00 | 2.75% | 24,203 |
| Mar 24, 2026 | 83.60 | 86.93 | 80.30 | 81.75 | 81.75 | -2.21% | 7,935 |
| Mar 23, 2026 | 88.00 | 88.00 | 83.60 | 83.60 | 83.60 | -4.99% | 21,045 |
| Mar 20, 2026 | 90.97 | 90.97 | 85.06 | 87.99 | 87.99 | -0.50% | 5,336 |
| Mar 19, 2026 | 89.42 | 91.78 | 85.20 | 88.43 | 88.43 | -1.11% | 6,470 |
| Mar 18, 2026 | 87.87 | 90.50 | 82.60 | 89.42 | 89.42 | 3.28% | 4,004 |
| Mar 17, 2026 | 85.94 | 88.47 | 82.14 | 86.58 | 86.58 | 0.17% | 17,497 |
| Mar 16, 2026 | 89.17 | 89.17 | 85.94 | 86.43 | 86.43 | -4.46% | 16,814 |
| Mar 13, 2026 | 94.99 | 94.99 | 90.00 | 90.46 | 90.46 | -2.84% | 3,705 |
| Mar 12, 2026 | 93.80 | 95.00 | 92.00 | 93.10 | 93.10 | -0.80% | 4,861 |
| Mar 11, 2026 | 94.00 | 96.70 | 92.01 | 93.85 | 93.85 | -0.22% | 5,363 |
| Mar 10, 2026 | 94.50 | 94.69 | 86.50 | 94.06 | 94.06 | 4.26% | 16,178 |
| Mar 9, 2026 | 95.33 | 95.33 | 89.68 | 90.22 | 90.22 | -4.42% | 19,470 |
| Mar 6, 2026 | 93.40 | 94.39 | 93.40 | 94.39 | 94.39 | 4.99% | 10,659 |
| 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 |