Garuda Construction and Engineering Limited (NSE:GARUDA)
India · Delayed Price · Currency is INR 173.97
-3.94 (-2.21%)
May 29, 2026, 3:30 PM IST
NSE:GARUDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 177.50 | 177.85 | 172.00 | 173.97 | 173.97 | -2.21% | 419,551 |
| May 27, 2026 | 170.89 | 180.60 | 170.76 | 177.91 | 177.91 | 4.05% | 836,046 |
| May 26, 2026 | 171.57 | 173.95 | 169.82 | 170.99 | 170.99 | -0.34% | 351,112 |
| May 25, 2026 | 170.95 | 173.89 | 170.95 | 171.57 | 171.57 | 1.24% | 388,403 |
| May 22, 2026 | 170.80 | 171.99 | 167.71 | 169.47 | 169.47 | -0.85% | 483,891 |
| May 21, 2026 | 174.94 | 175.48 | 169.96 | 170.93 | 170.93 | -0.70% | 554,144 |
| May 20, 2026 | 169.70 | 172.90 | 167.00 | 172.14 | 172.14 | 1.31% | 638,023 |
| May 19, 2026 | 169.75 | 174.55 | 165.87 | 169.91 | 169.91 | 1.35% | 1,436,819 |
| May 18, 2026 | 180.00 | 185.19 | 165.00 | 167.64 | 167.64 | -6.76% | 3,506,404 |
| May 15, 2026 | 174.20 | 183.73 | 174.05 | 179.80 | 179.80 | 5.12% | 2,264,449 |
| May 14, 2026 | 170.00 | 172.64 | 164.11 | 171.04 | 171.04 | 0.84% | 1,105,523 |
| May 13, 2026 | 173.39 | 178.84 | 168.83 | 169.61 | 169.61 | -1.78% | 924,130 |
| May 12, 2026 | 187.99 | 187.99 | 169.93 | 172.68 | 172.68 | -9.04% | 1,400,947 |
| May 11, 2026 | 199.44 | 199.44 | 188.46 | 189.85 | 189.85 | -4.81% | 961,245 |
| May 8, 2026 | 201.63 | 203.50 | 198.10 | 199.44 | 199.44 | -1.09% | 988,830 |
| May 7, 2026 | 197.35 | 204.55 | 196.66 | 201.64 | 201.64 | 2.50% | 1,578,817 |
| May 6, 2026 | 200.00 | 203.80 | 194.35 | 196.72 | 196.72 | 0.05% | 1,924,249 |
| May 5, 2026 | 176.00 | 199.60 | 176.00 | 196.62 | 196.62 | 12.42% | 11,771,730 |
| May 4, 2026 | 171.06 | 176.55 | 170.93 | 174.89 | 174.89 | 3.77% | 441,614 |
| Apr 30, 2026 | 171.80 | 172.36 | 167.14 | 168.53 | 168.53 | -2.07% | 407,487 |
| Apr 29, 2026 | 176.16 | 177.37 | 171.00 | 172.10 | 172.10 | -1.57% | 296,956 |
| Apr 28, 2026 | 172.40 | 176.75 | 172.09 | 174.84 | 174.84 | 1.42% | 415,328 |
| Apr 27, 2026 | 170.99 | 174.89 | 170.42 | 172.40 | 172.40 | 0.82% | 339,116 |
| Apr 24, 2026 | 175.00 | 176.80 | 169.10 | 170.99 | 170.99 | -1.94% | 355,596 |
| Apr 23, 2026 | 176.73 | 177.90 | 172.65 | 174.37 | 174.37 | -1.41% | 435,642 |
| Apr 22, 2026 | 174.76 | 178.00 | 174.58 | 176.86 | 176.86 | 1.31% | 394,478 |
| Apr 21, 2026 | 176.50 | 179.01 | 174.00 | 174.58 | 174.58 | -0.60% | 372,992 |
| Apr 20, 2026 | 177.99 | 183.10 | 174.20 | 175.64 | 175.64 | -1.20% | 707,894 |
| Apr 17, 2026 | 177.10 | 179.00 | 176.10 | 177.77 | 177.77 | 0.45% | 467,650 |
| Apr 16, 2026 | 174.25 | 178.50 | 173.26 | 176.98 | 176.98 | 1.76% | 669,403 |
| Apr 15, 2026 | 175.01 | 177.19 | 173.25 | 173.92 | 173.92 | 2.29% | 509,452 |
| Apr 13, 2026 | 165.00 | 172.65 | 162.60 | 170.02 | 170.02 | -0.69% | 823,208 |
| Apr 10, 2026 | 164.51 | 174.65 | 163.88 | 171.20 | 171.20 | 4.99% | 1,218,026 |
| Apr 9, 2026 | 167.90 | 169.51 | 162.20 | 163.07 | 163.07 | -2.07% | 588,465 |
| Apr 8, 2026 | 165.00 | 168.00 | 162.00 | 166.51 | 166.51 | 8.33% | 1,107,779 |
| Apr 7, 2026 | 153.50 | 157.35 | 150.00 | 153.71 | 153.71 | -0.02% | 674,321 |
| Apr 6, 2026 | 150.88 | 155.05 | 146.18 | 153.74 | 153.74 | 2.48% | 1,430,264 |
| Apr 2, 2026 | 143.99 | 152.95 | 138.35 | 150.02 | 150.02 | 1.81% | 1,385,154 |
| Apr 1, 2026 | 140.39 | 150.02 | 137.45 | 147.36 | 147.36 | 10.99% | 1,545,350 |
| Mar 30, 2026 | 140.00 | 142.61 | 130.00 | 132.77 | 132.77 | -7.52% | 1,135,294 |
| 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 |