Garuda Construction and Engineering Limited (BOM:544271)
India · Delayed Price · Currency is INR 172.20
-1.30 (-0.75%)
At close: Oct 7, 2026
BOM:544271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 172.30 | 174.00 | 172.05 | 172.20 | 172.20 | -0.75% | 19,836 |
| Oct 6, 2026 | 175.00 | 175.00 | 171.50 | 173.50 | 173.50 | 1.34% | 11,965 |
| Oct 5, 2026 | 172.00 | 174.45 | 170.15 | 171.20 | 171.20 | -0.70% | 26,923 |
| Oct 1, 2026 | 172.05 | 175.85 | 169.10 | 172.40 | 172.40 | -1.34% | 32,149 |
| Sep 30, 2026 | 177.15 | 179.15 | 174.00 | 174.75 | 174.75 | -1.27% | 13,986 |
| Sep 29, 2026 | 177.90 | 178.55 | 174.40 | 177.00 | 177.00 | -0.98% | 26,000 |
| Sep 28, 2026 | 179.80 | 179.95 | 176.45 | 178.75 | 178.75 | 0.90% | 41,337 |
| Sep 25, 2026 | 181.25 | 181.25 | 174.65 | 177.15 | 177.15 | -0.56% | 14,891 |
| Sep 24, 2026 | 182.05 | 183.10 | 177.15 | 178.15 | 178.15 | -3.57% | 34,679 |
| Sep 23, 2026 | 182.50 | 187.45 | 181.60 | 184.75 | 184.75 | 1.54% | 97,283 |
| Sep 22, 2026 | 173.35 | 182.50 | 173.35 | 181.95 | 181.95 | 3.03% | 63,385 |
| Sep 21, 2026 | 175.15 | 178.95 | 174.70 | 176.60 | 176.60 | 0.46% | 22,762 |
| Sep 18, 2026 | 175.25 | 176.60 | 174.50 | 175.80 | 175.80 | 0.60% | 11,986 |
| Sep 17, 2026 | 175.65 | 178.70 | 174.00 | 174.75 | 174.75 | -0.17% | 13,870 |
| Sep 16, 2026 | 175.85 | 178.25 | 170.90 | 175.05 | 175.05 | -0.54% | 24,002 |
| Sep 15, 2026 | 182.70 | 184.50 | 174.60 | 176.00 | 176.00 | -3.22% | 27,562 |
| Sep 11, 2026 | 178.00 | 183.75 | 175.15 | 181.85 | 181.85 | 1.31% | 63,818 |
| Sep 10, 2026 | 180.00 | 182.40 | 177.45 | 179.50 | 179.50 | -1.56% | 62,236 |
| Sep 9, 2026 | 182.25 | 186.80 | 180.50 | 182.35 | 182.35 | -0.38% | 91,229 |
| Sep 8, 2026 | 183.00 | 198.20 | 181.10 | 183.05 | 183.05 | 2.26% | 446,438 |
| Sep 7, 2026 | 178.00 | 179.75 | 176.75 | 179.00 | 179.00 | 0.11% | 21,629 |
| Sep 4, 2026 | 180.00 | 181.00 | 178.05 | 178.80 | 178.80 | -0.11% | 26,155 |
| Sep 3, 2026 | 177.80 | 181.00 | 174.80 | 179.00 | 179.00 | 2.70% | 1,008,169 |
| Sep 2, 2026 | 180.25 | 180.25 | 173.50 | 174.30 | 174.30 | -3.03% | 31,213 |
| Sep 1, 2026 | 172.35 | 180.65 | 171.65 | 179.75 | 179.75 | 4.66% | 41,204 |
| Aug 31, 2026 | 172.65 | 174.70 | 171.10 | 171.75 | 171.75 | -2.03% | 21,830 |
| Aug 28, 2026 | 175.00 | 177.20 | 174.45 | 175.30 | 175.30 | -0.17% | 19,607 |
| Aug 27, 2026 | 184.35 | 184.50 | 175.00 | 175.60 | 175.60 | -4.17% | 42,907 |
| Aug 26, 2026 | 184.15 | 185.20 | 181.20 | 183.25 | 183.25 | 0.30% | 20,479 |
| Aug 25, 2026 | 182.20 | 184.85 | 181.65 | 182.70 | 182.70 | -0.03% | 18,450 |
| Aug 24, 2026 | 184.95 | 192.20 | 182.00 | 182.75 | 182.75 | -0.73% | 53,282 |
| Aug 21, 2026 | 184.90 | 186.55 | 182.80 | 184.10 | 184.10 | 0.85% | 26,740 |
| Aug 20, 2026 | 181.60 | 183.85 | 181.50 | 182.55 | 182.55 | 0.80% | 18,575 |
| Aug 19, 2026 | 184.90 | 186.05 | 180.45 | 181.10 | 181.10 | -0.66% | 33,039 |
| Aug 18, 2026 | 184.30 | 184.45 | 180.80 | 182.30 | 182.30 | -0.44% | 32,004 |
| Aug 17, 2026 | 184.95 | 186.00 | 181.60 | 183.10 | 183.10 | 0.11% | 14,943 |
| Aug 14, 2026 | 185.90 | 188.05 | 180.50 | 182.90 | 182.90 | -0.41% | 18,474 |
| Aug 13, 2026 | 181.90 | 188.70 | 181.90 | 183.65 | 183.65 | 0.03% | 19,199 |
| Aug 12, 2026 | 190.70 | 193.35 | 182.65 | 183.60 | 183.60 | -3.90% | 86,795 |
| Aug 11, 2026 | 192.95 | 198.85 | 189.60 | 191.05 | 191.05 | -1.65% | 148,728 |
| Aug 10, 2026 | 180.40 | 200.75 | 180.40 | 194.25 | 194.25 | 7.68% | 443,136 |
| Aug 7, 2026 | 181.05 | 186.50 | 180.00 | 180.40 | 180.40 | -1.15% | 26,871 |
| Aug 6, 2026 | 180.85 | 185.00 | 178.90 | 182.50 | 182.50 | 2.38% | 36,155 |
| Aug 5, 2026 | 173.05 | 181.60 | 173.05 | 178.25 | 178.25 | 2.80% | 37,347 |
| Aug 4, 2026 | 173.00 | 179.90 | 171.35 | 173.40 | 173.40 | 0.73% | 22,817 |
| Aug 3, 2026 | 175.00 | 175.00 | 171.00 | 172.15 | 172.15 | -0.32% | 22,556 |
| Jul 31, 2026 | 169.40 | 173.65 | 169.30 | 172.70 | 172.70 | 2.80% | 24,814 |
| Jul 30, 2026 | 171.40 | 172.00 | 167.25 | 168.00 | 168.00 | -1.73% | 18,687 |
| Jul 29, 2026 | 172.80 | 172.80 | 170.20 | 170.95 | 170.95 | 0.06% | 9,736 |
| Jul 28, 2026 | 172.15 | 173.00 | 170.25 | 170.85 | 170.85 | -0.84% | 6,613 |