Garuda Construction and Engineering Limited (NSE:GARUDA)
India · Delayed Price · Currency is INR 143.56
-11.73 (-7.55%)
At close: Mar 27, 2026
NSE:GARUDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 154.00 | 154.00 | 142.21 | 143.56 | 143.56 | -7.55% | 1,173,359 |
| Mar 25, 2026 | 153.60 | 159.02 | 153.00 | 155.29 | 155.29 | 2.28% | 805,159 |
| Mar 24, 2026 | 156.99 | 156.99 | 150.73 | 151.83 | 151.83 | 1.03% | 1,127,169 |
| Mar 23, 2026 | 155.43 | 157.45 | 146.00 | 150.28 | 150.28 | -5.98% | 1,177,399 |
| Mar 20, 2026 | 158.49 | 164.94 | 158.49 | 159.84 | 159.84 | 1.49% | 488,936 |
| Mar 19, 2026 | 160.00 | 162.73 | 156.11 | 157.50 | 157.50 | -4.47% | 571,527 |
| Mar 18, 2026 | 161.00 | 166.00 | 160.66 | 164.87 | 164.87 | 2.99% | 560,788 |
| Mar 17, 2026 | 157.00 | 160.84 | 154.85 | 160.09 | 160.09 | 3.13% | 654,743 |
| Mar 16, 2026 | 157.55 | 159.20 | 149.33 | 155.23 | 155.23 | -2.10% | 1,255,773 |
| Mar 13, 2026 | 165.99 | 165.99 | 157.50 | 158.56 | 158.56 | -5.03% | 435,349 |
| Mar 12, 2026 | 166.27 | 170.15 | 163.45 | 166.96 | 166.96 | -1.09% | 375,729 |
| Mar 11, 2026 | 173.00 | 176.80 | 165.56 | 168.80 | 168.80 | -1.18% | 475,115 |
| Mar 10, 2026 | 169.00 | 171.99 | 165.95 | 170.82 | 170.82 | 3.34% | 368,179 |
| Mar 9, 2026 | 158.00 | 169.95 | 154.24 | 165.30 | 165.30 | 0.42% | 1,135,662 |
| Mar 6, 2026 | 163.35 | 169.00 | 163.34 | 164.61 | 164.61 | -0.84% | 398,432 |
| Mar 5, 2026 | 168.59 | 168.59 | 162.41 | 166.01 | 166.01 | 1.35% | 482,080 |
| Mar 4, 2026 | 166.36 | 168.83 | 161.99 | 163.80 | 163.80 | -4.73% | 665,210 |
| Mar 2, 2026 | 167.00 | 175.58 | 167.00 | 171.93 | 171.93 | -3.20% | 752,640 |
| Feb 27, 2026 | 178.98 | 182.50 | 176.53 | 177.62 | 177.62 | -0.83% | 509,279 |
| Feb 26, 2026 | 180.10 | 184.70 | 178.05 | 179.11 | 179.11 | -0.69% | 443,718 |
| Feb 25, 2026 | 182.15 | 187.00 | 178.19 | 180.35 | 180.35 | 0.06% | 510,181 |
| Feb 24, 2026 | 183.99 | 183.99 | 176.91 | 180.24 | 180.24 | -2.19% | 570,912 |
| Feb 23, 2026 | 184.50 | 187.87 | 183.25 | 184.28 | 184.28 | 0.43% | 550,308 |
| Feb 20, 2026 | 192.09 | 193.26 | 182.60 | 183.50 | 183.50 | -3.70% | 1,465,201 |
| Feb 19, 2026 | 199.00 | 206.00 | 186.25 | 190.56 | 190.56 | -3.56% | 1,824,357 |
| Feb 18, 2026 | 200.70 | 202.25 | 196.10 | 197.60 | 197.60 | -1.25% | 630,186 |
| Feb 17, 2026 | 197.00 | 204.66 | 196.35 | 200.10 | 200.10 | 1.78% | 1,446,979 |
| Feb 16, 2026 | 203.79 | 203.79 | 192.10 | 196.60 | 196.60 | -3.40% | 1,515,296 |
| Feb 13, 2026 | 205.79 | 210.00 | 199.04 | 203.53 | 203.53 | -1.10% | 2,757,211 |
| Feb 12, 2026 | 204.48 | 211.30 | 201.25 | 205.79 | 205.79 | 1.23% | 5,616,325 |
| Feb 11, 2026 | 190.08 | 204.49 | 187.00 | 203.29 | 203.29 | 7.65% | 4,408,883 |
| Feb 10, 2026 | 180.00 | 189.90 | 180.00 | 188.85 | 188.85 | 5.30% | 1,524,444 |
| Feb 9, 2026 | 171.72 | 183.00 | 169.48 | 179.34 | 179.34 | 7.27% | 1,671,458 |
| Feb 6, 2026 | 170.80 | 170.80 | 163.66 | 167.19 | 167.19 | -2.18% | 367,722 |
| Feb 5, 2026 | 174.50 | 177.90 | 169.51 | 170.92 | 170.92 | -2.74% | 639,441 |
| Feb 4, 2026 | 164.33 | 177.90 | 160.00 | 175.74 | 175.74 | 6.94% | 1,208,317 |
| Feb 3, 2026 | 175.00 | 175.00 | 162.34 | 164.33 | 164.33 | 3.97% | 1,003,983 |
| Feb 2, 2026 | 157.00 | 159.50 | 151.35 | 158.06 | 158.06 | 0.55% | 572,533 |
| Feb 1, 2026 | 156.64 | 170.96 | 151.19 | 157.20 | 157.20 | 1.50% | 2,557,885 |
| Jan 30, 2026 | 151.30 | 156.67 | 150.59 | 154.88 | 154.88 | -0.99% | 724,429 |
| Jan 29, 2026 | 161.65 | 162.32 | 154.06 | 156.43 | 156.43 | -2.72% | 736,630 |
| Jan 28, 2026 | 159.50 | 162.55 | 157.60 | 160.80 | 160.80 | 1.09% | 642,390 |
| Jan 27, 2026 | 161.35 | 163.00 | 154.45 | 159.06 | 159.06 | -0.14% | 1,194,343 |
| Jan 23, 2026 | 173.29 | 173.40 | 157.00 | 159.28 | 159.28 | -6.36% | 1,070,705 |
| 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 |