Garuda Construction and Engineering Limited (NSE:GARUDA)
India · Delayed Price · Currency is INR 210.76
+12.78 (6.46%)
Sep 9, 2025, 10:30 AM IST
NSE:GARUDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 204.00 | 206.75 | 196.60 | 197.98 | 198.40 | -2.26% | 911,428 |
| Sep 5, 2025 | 208.00 | 209.50 | 201.25 | 202.55 | 202.55 | -2.22% | 728,397 |
| Sep 4, 2025 | 206.55 | 214.40 | 204.00 | 207.15 | 207.15 | 2.86% | 2,158,685 |
| Sep 3, 2025 | 209.95 | 215.00 | 199.45 | 201.40 | 201.40 | -3.34% | 2,199,813 |
| Sep 2, 2025 | 220.95 | 229.90 | 204.00 | 208.35 | 208.35 | -4.99% | 5,276,806 |
| Sep 1, 2025 | 217.50 | 224.60 | 215.40 | 219.30 | 219.30 | 1.36% | 2,274,129 |
| Aug 29, 2025 | 198.90 | 223.95 | 198.85 | 216.35 | 216.35 | 9.43% | 7,526,290 |
| Aug 28, 2025 | 209.95 | 213.50 | 195.75 | 197.70 | 197.70 | -3.96% | 2,534,535 |
| Aug 26, 2025 | 212.25 | 214.90 | 204.35 | 205.85 | 205.85 | -2.65% | 1,748,932 |
| Aug 25, 2025 | 196.00 | 215.00 | 195.75 | 211.45 | 211.45 | 10.30% | 6,605,987 |
| Aug 22, 2025 | 196.00 | 198.75 | 187.65 | 191.70 | 191.70 | -1.99% | 1,010,038 |
| Aug 21, 2025 | 201.25 | 204.80 | 194.85 | 195.60 | 195.60 | -2.71% | 1,281,605 |
| Aug 20, 2025 | 197.45 | 204.45 | 191.35 | 201.05 | 201.05 | 1.62% | 1,960,109 |
| Aug 19, 2025 | 188.90 | 200.75 | 184.85 | 197.85 | 197.85 | 5.16% | 3,227,813 |
| Aug 18, 2025 | 176.20 | 189.00 | 176.20 | 188.15 | 188.15 | 7.33% | 2,024,006 |
| Aug 14, 2025 | 180.15 | 183.65 | 172.75 | 175.30 | 175.30 | -3.79% | 979,202 |
| Aug 13, 2025 | 171.05 | 183.85 | 171.05 | 182.20 | 182.20 | 6.83% | 2,791,251 |
| Aug 12, 2025 | 170.20 | 174.40 | 169.35 | 170.55 | 170.55 | -0.76% | 486,644 |
| Aug 11, 2025 | 168.05 | 174.00 | 168.05 | 171.85 | 171.85 | 1.48% | 612,828 |
| Aug 8, 2025 | 176.75 | 176.75 | 168.05 | 169.35 | 169.35 | -2.08% | 584,953 |
| Aug 7, 2025 | 171.70 | 178.80 | 169.40 | 172.95 | 172.95 | -0.66% | 1,178,315 |
| Aug 6, 2025 | 177.95 | 178.10 | 168.55 | 174.10 | 174.10 | -1.11% | 1,436,325 |
| Aug 5, 2025 | 188.65 | 188.65 | 174.10 | 176.05 | 176.05 | -5.60% | 1,333,434 |
| Aug 4, 2025 | 183.90 | 189.50 | 178.35 | 186.50 | 186.50 | 3.67% | 2,611,279 |
| Aug 1, 2025 | 187.95 | 188.50 | 177.85 | 179.90 | 179.90 | -3.18% | 1,371,112 |
| Jul 31, 2025 | 183.10 | 194.60 | 183.10 | 185.80 | 185.80 | -4.20% | 1,911,200 |
| Jul 30, 2025 | 187.25 | 206.00 | 187.25 | 193.95 | 193.95 | 3.63% | 6,519,498 |
| Jul 29, 2025 | 182.00 | 188.00 | 177.35 | 187.15 | 187.15 | 2.04% | 3,114,746 |
| Jul 28, 2025 | 170.65 | 186.45 | 166.80 | 183.40 | 183.40 | 7.76% | 6,581,316 |
| Jul 25, 2025 | 176.30 | 177.00 | 169.00 | 170.20 | 170.20 | -3.16% | 1,725,134 |
| Jul 24, 2025 | 189.80 | 190.05 | 173.85 | 175.75 | 175.75 | -6.91% | 3,514,219 |
| Jul 23, 2025 | 175.20 | 191.25 | 174.60 | 188.80 | 188.80 | 7.76% | 9,866,281 |
| Jul 22, 2025 | 174.75 | 182.85 | 170.50 | 175.20 | 175.20 | 0.34% | 9,438,582 |
| Jul 21, 2025 | 165.25 | 179.95 | 165.25 | 174.60 | 174.60 | 3.99% | 24,655,609 |
| Jul 18, 2025 | 152.90 | 179.80 | 151.25 | 167.90 | 167.90 | 11.93% | 46,608,505 |
| Jul 17, 2025 | 148.15 | 152.00 | 144.45 | 150.00 | 150.00 | 1.42% | 3,339,030 |
| Jul 16, 2025 | 144.00 | 149.80 | 140.00 | 147.90 | 147.90 | 3.50% | 4,066,043 |
| Jul 15, 2025 | 140.25 | 144.50 | 137.65 | 142.90 | 142.90 | 1.46% | 2,525,124 |
| Jul 14, 2025 | 134.00 | 141.95 | 133.30 | 140.85 | 140.85 | 4.68% | 3,800,000 |
| Jul 11, 2025 | 139.25 | 143.40 | 133.40 | 134.55 | 134.55 | -2.29% | 3,436,592 |
| Jul 10, 2025 | 124.45 | 141.50 | 123.25 | 137.70 | 137.70 | 12.59% | 17,888,928 |
| Jul 9, 2025 | 128.50 | 128.50 | 121.80 | 122.30 | 122.30 | -4.49% | 888,994 |
| Jul 8, 2025 | 121.10 | 132.60 | 121.10 | 128.05 | 128.05 | 4.45% | 4,129,522 |
| Jul 7, 2025 | 121.55 | 123.20 | 121.00 | 122.60 | 122.60 | 1.16% | 286,029 |
| Jul 4, 2025 | 120.50 | 124.85 | 120.40 | 121.20 | 121.20 | 0.17% | 424,142 |
| Jul 3, 2025 | 120.30 | 123.10 | 119.65 | 121.00 | 121.00 | 0.62% | 402,529 |
| Jul 2, 2025 | 123.75 | 124.30 | 119.50 | 120.25 | 120.25 | -2.43% | 441,049 |
| Jul 1, 2025 | 120.65 | 124.30 | 120.65 | 123.25 | 123.25 | 0.53% | 337,926 |
| Jun 30, 2025 | 126.30 | 126.30 | 122.00 | 122.60 | 122.60 | -1.88% | 479,328 |
| Jun 27, 2025 | 124.00 | 127.15 | 124.00 | 124.95 | 124.95 | -0.56% | 428,578 |