Garuda Construction and Engineering Limited (NSE:GARUDA)
India · Delayed Price · Currency is INR 159.28
-10.82 (-6.36%)
Jan 23, 2026, 3:30 PM IST
NSE:GARUDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 173.29 | 173.40 | 166.91 | 167.97 | - | -1.25% | 170,239 |
| Jan 22, 2026 | 174.56 | 179.10 | 168.50 | 170.10 | 170.10 | -0.61% | 846,088 |
| Jan 21, 2026 | 171.29 | 174.80 | 167.11 | 171.14 | 171.14 | -0.06% | 1,004,102 |
| Jan 20, 2026 | 177.90 | 177.90 | 169.52 | 171.25 | 171.25 | -3.91% | 818,520 |
| Jan 19, 2026 | 183.10 | 183.80 | 176.00 | 178.22 | 178.22 | -3.27% | 720,406 |
| Jan 16, 2026 | 184.00 | 195.00 | 182.60 | 184.25 | 184.25 | -1.89% | 2,990,642 |
| Jan 14, 2026 | 188.35 | 191.50 | 182.55 | 187.80 | 187.80 | -3.54% | 8,518,081 |
| Jan 13, 2026 | 169.99 | 196.95 | 167.03 | 194.70 | 194.70 | 17.95% | 35,205,230 |
| Jan 12, 2026 | 176.71 | 176.90 | 161.48 | 165.07 | 165.07 | -6.12% | 1,006,102 |
| Jan 9, 2026 | 183.00 | 185.60 | 174.03 | 175.84 | 175.84 | -4.27% | 876,680 |
| Jan 8, 2026 | 189.90 | 191.29 | 181.60 | 183.69 | 183.69 | -3.27% | 440,910 |
| Jan 7, 2026 | 188.00 | 190.89 | 187.66 | 189.90 | 189.90 | 1.03% | 238,941 |
| Jan 6, 2026 | 189.34 | 190.97 | 187.12 | 187.96 | 187.96 | -0.35% | 271,722 |
| Jan 5, 2026 | 197.25 | 197.25 | 187.98 | 188.62 | 188.62 | -3.42% | 441,063 |
| Jan 2, 2026 | 192.00 | 196.25 | 191.28 | 195.29 | 195.29 | 2.11% | 341,231 |
| Jan 1, 2026 | 193.90 | 195.70 | 190.50 | 191.26 | 191.26 | -0.87% | 265,683 |
| Dec 31, 2025 | 189.99 | 194.11 | 189.99 | 192.94 | 192.94 | 1.84% | 298,618 |
| Dec 30, 2025 | 192.00 | 195.00 | 188.95 | 189.45 | 189.45 | -1.55% | 417,985 |
| Dec 29, 2025 | 197.70 | 200.07 | 190.37 | 192.44 | 192.44 | -2.28% | 601,790 |
| Dec 26, 2025 | 200.99 | 203.00 | 195.10 | 196.92 | 196.92 | -1.93% | 350,013 |
| Dec 24, 2025 | 200.51 | 203.00 | 198.30 | 200.79 | 200.79 | 0.14% | 254,916 |
| Dec 23, 2025 | 205.00 | 205.10 | 200.00 | 200.51 | 200.51 | -2.22% | 475,322 |
| Dec 22, 2025 | 199.29 | 208.37 | 199.29 | 205.07 | 205.07 | 2.90% | 910,605 |
| Dec 19, 2025 | 197.25 | 201.70 | 197.25 | 199.30 | 199.30 | 1.18% | 386,724 |
| Dec 18, 2025 | 199.60 | 200.03 | 195.20 | 196.98 | 196.98 | -1.55% | 430,623 |
| Dec 17, 2025 | 204.20 | 204.87 | 199.00 | 200.09 | 200.09 | -2.01% | 471,211 |
| Dec 16, 2025 | 204.95 | 209.80 | 203.05 | 204.20 | 204.20 | -0.70% | 526,836 |
| Dec 15, 2025 | 203.00 | 206.65 | 201.21 | 205.64 | 205.64 | 1.50% | 460,920 |
| Dec 12, 2025 | 204.99 | 207.00 | 201.31 | 202.60 | 202.60 | -0.42% | 406,097 |
| Dec 11, 2025 | 202.00 | 204.93 | 199.02 | 203.45 | 203.45 | 0.23% | 482,537 |
| Dec 10, 2025 | 204.50 | 208.01 | 200.88 | 202.98 | 202.98 | -0.78% | 556,088 |
| Dec 9, 2025 | 200.00 | 206.62 | 194.28 | 204.58 | 204.58 | 2.30% | 1,125,797 |
| Dec 8, 2025 | 204.92 | 207.00 | 196.62 | 199.99 | 199.99 | -2.18% | 691,631 |
| Dec 5, 2025 | 208.00 | 209.52 | 201.00 | 204.45 | 204.45 | -1.75% | 915,769 |
| Dec 4, 2025 | 210.10 | 215.80 | 207.26 | 208.10 | 208.10 | -1.37% | 786,865 |
| Dec 3, 2025 | 215.62 | 217.05 | 210.20 | 210.99 | 210.99 | -2.15% | 628,805 |
| Dec 2, 2025 | 220.40 | 220.40 | 214.14 | 215.62 | 215.62 | -2.33% | 586,412 |
| Dec 1, 2025 | 213.99 | 224.40 | 213.99 | 220.76 | 220.76 | 3.74% | 1,605,935 |
| Nov 28, 2025 | 216.85 | 219.90 | 211.74 | 212.81 | 212.81 | -2.03% | 839,686 |
| Nov 27, 2025 | 224.00 | 224.80 | 214.89 | 217.22 | 217.22 | -2.88% | 732,442 |
| Nov 26, 2025 | 220.09 | 224.80 | 216.00 | 223.66 | 223.66 | 2.99% | 1,169,730 |
| Nov 25, 2025 | 207.99 | 218.59 | 206.29 | 217.17 | 217.17 | 4.99% | 2,112,661 |
| Nov 24, 2025 | 210.40 | 210.40 | 205.47 | 206.84 | 206.84 | -1.78% | 792,554 |
| Nov 21, 2025 | 218.10 | 219.58 | 209.50 | 210.58 | 210.58 | -3.26% | 1,567,544 |
| Nov 20, 2025 | 230.00 | 233.20 | 216.00 | 217.68 | 217.68 | -5.74% | 1,839,888 |
| Nov 19, 2025 | 237.95 | 239.27 | 226.82 | 230.93 | 230.93 | -2.84% | 1,490,807 |
| Nov 18, 2025 | 238.00 | 241.56 | 233.53 | 237.68 | 237.68 | -0.34% | 1,589,129 |
| Nov 17, 2025 | 231.61 | 241.75 | 231.26 | 238.48 | 238.48 | 3.99% | 4,384,711 |
| Nov 14, 2025 | 223.98 | 230.79 | 223.13 | 229.32 | 229.32 | 2.13% | 1,368,319 |
| Nov 13, 2025 | 233.50 | 233.89 | 222.02 | 224.54 | 224.54 | -4.09% | 1,490,355 |