Garuda Construction and Engineering Limited (BOM:544271)
India · Delayed Price · Currency is INR 204.00
-1.85 (-0.90%)
At close: Feb 13, 2026
BOM:544271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 185.55 | 194.40 | 185.55 | 193.15 | 193.15 | 1.93% | 17,803 |
| Dec 30, 2025 | 191.90 | 196.15 | 188.90 | 189.50 | 189.50 | -1.48% | 26,339 |
| Dec 29, 2025 | 203.30 | 203.30 | 190.60 | 192.35 | 192.35 | -2.53% | 26,854 |
| Dec 26, 2025 | 201.30 | 201.30 | 196.15 | 197.35 | 197.35 | -1.96% | 40,600 |
| Dec 24, 2025 | 200.75 | 203.30 | 198.85 | 201.30 | 201.30 | 0.27% | 13,709 |
| Dec 23, 2025 | 205.50 | 205.50 | 200.20 | 200.75 | 200.75 | -1.98% | 19,693 |
| Dec 22, 2025 | 200.60 | 208.50 | 200.45 | 204.80 | 204.80 | 2.55% | 54,923 |
| Dec 19, 2025 | 197.00 | 201.55 | 197.00 | 199.70 | 199.70 | 1.42% | 15,770 |
| Dec 18, 2025 | 199.70 | 199.70 | 195.80 | 196.90 | 196.90 | -1.84% | 15,919 |
| Dec 17, 2025 | 203.85 | 204.95 | 198.85 | 200.60 | 200.60 | -1.81% | 29,833 |
| Dec 16, 2025 | 205.00 | 209.85 | 203.20 | 204.30 | 204.30 | -0.68% | 18,328 |
| Dec 15, 2025 | 202.65 | 206.50 | 201.60 | 205.70 | 205.70 | 1.43% | 17,532 |
| Dec 12, 2025 | 204.85 | 206.95 | 201.85 | 202.80 | 202.80 | -0.32% | 34,886 |
| Dec 11, 2025 | 204.00 | 204.45 | 199.10 | 203.45 | 203.45 | 0.02% | 17,158 |
| Dec 10, 2025 | 205.45 | 207.75 | 201.00 | 203.40 | 203.40 | -0.44% | 32,960 |
| Dec 9, 2025 | 197.05 | 206.20 | 194.40 | 204.30 | 204.30 | 2.33% | 39,272 |
| Dec 8, 2025 | 204.00 | 206.75 | 197.00 | 199.65 | 199.65 | -2.30% | 42,345 |
| Dec 5, 2025 | 205.05 | 209.45 | 201.35 | 204.35 | 204.35 | -1.85% | 64,292 |
| Dec 4, 2025 | 210.80 | 215.60 | 207.50 | 208.20 | 208.20 | -1.44% | 42,163 |