Garuda Construction and Engineering Limited (BOM:544271)
India · Delayed Price · Currency is INR 158.80
-8.05 (-4.82%)
At close: Mar 13, 2026
BOM:544271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 164.10 | 165.50 | 157.95 | 158.80 | 158.80 | -4.82% | 38,646 |
| Mar 12, 2026 | 168.90 | 170.00 | 163.50 | 166.85 | 166.85 | -2.05% | 21,225 |
| Mar 11, 2026 | 174.60 | 176.60 | 165.80 | 170.35 | 170.35 | -0.23% | 19,353 |
| Mar 10, 2026 | 171.85 | 172.05 | 165.95 | 170.75 | 170.75 | 3.33% | 21,468 |
| Mar 9, 2026 | 158.00 | 169.45 | 155.05 | 165.25 | 165.25 | 0.33% | 48,990 |
| Mar 6, 2026 | 164.20 | 168.85 | 160.00 | 164.70 | 164.70 | -0.72% | 22,609 |
| Mar 5, 2026 | 168.95 | 168.95 | 162.50 | 165.90 | 165.90 | 1.31% | 20,482 |
| Mar 4, 2026 | 169.00 | 169.00 | 162.15 | 163.75 | 163.75 | -4.82% | 42,856 |
| Mar 2, 2026 | 162.05 | 175.15 | 162.05 | 172.05 | 172.05 | -3.42% | 31,328 |
| Feb 27, 2026 | 175.50 | 182.30 | 175.50 | 178.15 | 178.15 | -0.75% | 32,723 |
| Feb 26, 2026 | 183.30 | 184.35 | 178.40 | 179.50 | 179.50 | -0.61% | 13,200 |
| Feb 25, 2026 | 180.50 | 186.00 | 178.25 | 180.60 | 180.60 | 0.33% | 18,155 |
| Feb 24, 2026 | 182.05 | 183.00 | 176.85 | 180.00 | 180.00 | -2.36% | 15,508 |
| Feb 23, 2026 | 185.00 | 187.80 | 183.90 | 184.35 | 184.35 | 0.52% | 17,481 |
| Feb 20, 2026 | 189.85 | 193.05 | 182.60 | 183.40 | 183.40 | -3.83% | 32,581 |
| Feb 19, 2026 | 195.80 | 205.70 | 188.00 | 190.70 | 190.70 | -3.57% | 59,347 |
| Feb 18, 2026 | 198.80 | 202.10 | 196.00 | 197.75 | 197.75 | -0.98% | 25,545 |
| Feb 17, 2026 | 198.25 | 204.45 | 196.60 | 199.70 | 199.70 | 1.32% | 35,306 |
| Feb 16, 2026 | 200.05 | 203.00 | 192.25 | 197.10 | 197.10 | -3.38% | 58,708 |
| Feb 13, 2026 | 205.05 | 209.90 | 199.55 | 204.00 | 204.00 | -0.90% | 95,458 |
| Feb 12, 2026 | 205.65 | 211.20 | 201.15 | 205.85 | 205.85 | 1.38% | 278,285 |
| Feb 11, 2026 | 189.90 | 204.70 | 187.00 | 203.05 | 203.05 | 7.43% | 170,735 |
| Feb 10, 2026 | 180.90 | 189.95 | 180.65 | 189.00 | 189.00 | 5.79% | 64,769 |
| Feb 9, 2026 | 170.25 | 182.40 | 169.70 | 178.65 | 178.65 | 7.04% | 60,396 |
| Feb 6, 2026 | 168.50 | 170.65 | 164.35 | 166.90 | 166.90 | -2.51% | 19,575 |
| Feb 5, 2026 | 175.00 | 178.40 | 169.70 | 171.20 | 171.20 | -2.73% | 31,895 |
| Feb 4, 2026 | 163.35 | 177.35 | 163.00 | 176.00 | 176.00 | 6.76% | 44,177 |
| Feb 3, 2026 | 175.50 | 175.50 | 163.30 | 164.85 | 164.85 | 4.20% | 56,030 |
| Feb 2, 2026 | 165.00 | 165.00 | 151.10 | 158.20 | 158.20 | 0.03% | 36,539 |
| Feb 1, 2026 | 154.05 | 171.10 | 151.75 | 158.15 | 158.15 | 2.36% | 107,916 |
| Jan 30, 2026 | 151.60 | 156.50 | 150.85 | 154.50 | 154.50 | -1.37% | 30,704 |
| Jan 29, 2026 | 161.85 | 162.05 | 154.10 | 156.65 | 156.65 | -2.64% | 26,418 |
| Jan 28, 2026 | 158.90 | 162.45 | 157.50 | 160.90 | 160.90 | 0.81% | 63,154 |
| Jan 27, 2026 | 160.15 | 162.65 | 154.65 | 159.60 | 159.60 | 0.25% | 76,461 |
| Jan 23, 2026 | 171.85 | 172.00 | 156.35 | 159.20 | 159.20 | -6.35% | 69,197 |
| Jan 22, 2026 | 171.00 | 179.10 | 168.80 | 170.00 | 170.00 | -1.36% | 40,448 |
| Jan 21, 2026 | 170.85 | 175.70 | 167.50 | 172.35 | 172.35 | 0.50% | 68,693 |
| Jan 20, 2026 | 177.15 | 178.00 | 170.20 | 171.50 | 171.50 | -4.14% | 63,799 |
| Jan 19, 2026 | 182.95 | 182.95 | 177.00 | 178.90 | 178.90 | -3.01% | 51,210 |
| Jan 16, 2026 | 185.25 | 194.90 | 182.20 | 184.45 | 184.45 | -1.73% | 174,347 |
| Jan 14, 2026 | 188.75 | 191.35 | 184.00 | 187.70 | 187.70 | -3.55% | 380,885 |
| Jan 13, 2026 | 168.50 | 197.40 | 168.50 | 194.60 | 194.60 | 17.44% | 3,463,441 |
| Jan 12, 2026 | 174.55 | 175.85 | 163.65 | 165.70 | 165.70 | -6.30% | 49,600 |
| Jan 9, 2026 | 180.30 | 185.35 | 174.60 | 176.85 | 176.85 | -3.86% | 53,966 |
| Jan 8, 2026 | 191.80 | 191.80 | 182.00 | 183.95 | 183.95 | -3.13% | 30,396 |
| Jan 7, 2026 | 187.85 | 190.75 | 187.85 | 189.90 | 189.90 | 1.20% | 11,999 |
| Jan 6, 2026 | 188.70 | 191.00 | 187.20 | 187.65 | 187.65 | -0.53% | 13,031 |
| Jan 5, 2026 | 195.85 | 196.20 | 188.00 | 188.65 | 188.65 | -3.48% | 30,860 |
| Jan 2, 2026 | 192.50 | 196.15 | 191.35 | 195.45 | 195.45 | 2.22% | 34,373 |
| Jan 1, 2026 | 193.60 | 195.45 | 190.25 | 191.20 | 191.20 | -1.01% | 16,502 |