Garuda Construction and Engineering Limited (NSE:GARUDA)
India · Delayed Price · Currency is INR 171.00
-0.61 (-0.36%)
Aug 12, 2025, 3:30 PM IST
NSE:GARUDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 170.10 | 174.00 | 168.56 | 171.61 | 171.85 | 1.33% | 612,711 |
| 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 |
| Jun 26, 2025 | 120.40 | 130.80 | 120.40 | 125.65 | 125.65 | 2.11% | 1,778,419 |
| Jun 25, 2025 | 125.65 | 126.95 | 122.90 | 123.05 | 123.05 | -1.56% | 520,285 |
| Jun 24, 2025 | 119.50 | 125.90 | 119.50 | 125.00 | 125.00 | 4.52% | 1,035,007 |
| Jun 23, 2025 | 119.10 | 121.45 | 119.05 | 119.60 | 119.60 | -1.60% | 435,493 |
| Jun 20, 2025 | 118.70 | 123.00 | 117.95 | 121.55 | 121.55 | 3.31% | 842,577 |
| Jun 19, 2025 | 122.50 | 126.80 | 116.95 | 117.65 | 117.65 | -5.73% | 1,010,398 |
| Jun 18, 2025 | 126.20 | 130.25 | 123.55 | 124.80 | 124.80 | -2.42% | 903,197 |
| Jun 17, 2025 | 128.65 | 131.70 | 124.25 | 127.90 | 127.90 | -0.31% | 1,607,227 |
| Jun 16, 2025 | 117.35 | 131.00 | 117.35 | 128.30 | 128.30 | 6.43% | 3,852,370 |
| Jun 13, 2025 | 120.00 | 124.20 | 120.00 | 120.55 | 120.55 | -3.37% | 727,386 |
| Jun 12, 2025 | 128.30 | 128.30 | 121.75 | 124.75 | 124.75 | -2.12% | 969,177 |
| Jun 11, 2025 | 125.95 | 129.35 | 119.00 | 127.45 | 127.45 | 6.08% | 2,608,249 |
| Jun 10, 2025 | 123.35 | 123.55 | 119.65 | 120.15 | 120.15 | -2.55% | 610,601 |
| Jun 9, 2025 | 122.10 | 126.05 | 120.80 | 123.30 | 123.30 | -0.36% | 862,876 |
| Jun 6, 2025 | 123.70 | 128.75 | 122.65 | 123.75 | 123.75 | 0.04% | 2,266,235 |
| Jun 5, 2025 | 111.00 | 125.50 | 110.85 | 123.70 | 123.70 | 12.15% | 5,359,298 |
| Jun 4, 2025 | 109.30 | 114.05 | 109.10 | 110.30 | 110.30 | 1.38% | 738,442 |
| Jun 3, 2025 | 110.55 | 113.95 | 108.20 | 108.80 | 108.80 | -2.60% | 435,932 |