Garuda Construction and Engineering Limited (BOM:544271)
India · Delayed Price · Currency is INR 174.35
-1.55 (-0.88%)
At close: Apr 21, 2026
BOM:544271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 175.80 | 178.95 | 172.50 | 174.35 | 174.35 | -0.88% | 30,997 |
| Apr 20, 2026 | 178.45 | 182.85 | 174.50 | 175.90 | 175.90 | -1.04% | 32,054 |
| Apr 17, 2026 | 177.25 | 179.00 | 176.00 | 177.75 | 177.75 | 0.31% | 37,981 |
| Apr 16, 2026 | 174.30 | 178.45 | 173.05 | 177.20 | 177.20 | 1.66% | 46,322 |
| Apr 15, 2026 | 174.95 | 176.80 | 173.45 | 174.30 | 174.30 | 2.65% | 31,238 |
| Apr 13, 2026 | 164.00 | 172.45 | 162.40 | 169.80 | 169.80 | -0.85% | 51,989 |
| Apr 10, 2026 | 166.55 | 174.70 | 164.00 | 171.25 | 171.25 | 5.09% | 49,908 |
| Apr 9, 2026 | 165.30 | 169.70 | 162.15 | 162.95 | 162.95 | -2.25% | 43,966 |
| Apr 8, 2026 | 164.50 | 167.70 | 162.00 | 166.70 | 166.70 | 7.69% | 85,292 |
| Apr 7, 2026 | 159.85 | 159.85 | 149.95 | 154.80 | 154.80 | 0.78% | 27,300 |
| Apr 6, 2026 | 147.65 | 154.80 | 146.30 | 153.60 | 153.60 | 2.61% | 71,667 |
| Apr 2, 2026 | 145.30 | 152.20 | 138.30 | 149.70 | 149.70 | 1.73% | 50,112 |
| Apr 1, 2026 | 139.00 | 149.90 | 137.90 | 147.15 | 147.15 | 10.72% | 56,786 |
| Mar 30, 2026 | 135.30 | 142.45 | 130.90 | 132.90 | 132.90 | -7.48% | 70,398 |
| Mar 27, 2026 | 156.85 | 156.85 | 142.50 | 143.65 | 143.65 | -7.32% | 47,864 |
| Mar 25, 2026 | 152.75 | 159.00 | 152.75 | 155.00 | 155.00 | 2.01% | 44,215 |
| Mar 24, 2026 | 158.40 | 158.40 | 150.80 | 151.95 | 151.95 | 1.06% | 34,971 |
| Mar 23, 2026 | 155.15 | 156.80 | 147.00 | 150.35 | 150.35 | -6.00% | 74,888 |
| Mar 20, 2026 | 158.25 | 164.75 | 158.25 | 159.95 | 159.95 | 1.52% | 26,734 |
| Mar 19, 2026 | 159.15 | 162.65 | 156.00 | 157.55 | 157.55 | -4.20% | 31,717 |
| Mar 18, 2026 | 159.50 | 165.65 | 159.50 | 164.45 | 164.45 | 2.59% | 32,772 |
| Mar 17, 2026 | 157.80 | 160.80 | 154.70 | 160.30 | 160.30 | 3.09% | 27,964 |
| Mar 16, 2026 | 156.75 | 158.05 | 149.90 | 155.50 | 155.50 | -2.08% | 83,035 |
| 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 |