NSE:GARUDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	169.00	173.86	168.34	172.80	172.80	2.76%	254,964
Jul 30, 2026	171.36	172.00	167.10	168.16	168.16	-1.62%	227,947
Jul 29, 2026	172.80	172.80	170.10	170.93	170.93	-0.03%	156,296
Jul 28, 2026	173.48	173.81	170.06	170.98	170.98	-0.79%	154,814
Jul 27, 2026	176.54	178.00	171.77	172.34	172.34	-1.35%	239,612
Jul 24, 2026	170.00	175.01	168.56	174.69	174.69	1.14%	151,770
Jul 23, 2026	172.66	174.47	171.00	172.72	172.72	-0.39%	144,533
Jul 22, 2026	176.40	177.56	172.55	173.39	173.39	-1.71%	146,577
Jul 21, 2026	174.50	179.30	173.15	176.40	176.40	1.10%	184,216
Jul 20, 2026	174.70	177.17	172.37	174.48	174.48	-0.20%	205,718
Jul 17, 2026	178.50	178.51	173.31	174.83	174.83	-2.19%	254,517
Jul 16, 2026	179.53	181.79	177.71	178.75	178.75	-0.53%	159,699
Jul 15, 2026	183.60	184.89	179.00	179.70	179.70	-2.02%	290,779
Jul 14, 2026	182.85	184.62	179.11	183.40	183.40	0.20%	231,994
Jul 13, 2026	175.97	187.60	173.01	183.04	183.04	3.31%	1,160,150
Jul 10, 2026	175.10	178.29	175.10	177.18	177.18	1.88%	219,578
Jul 9, 2026	173.00	176.99	172.40	173.91	173.91	0.30%	212,881
Jul 8, 2026	177.89	182.50	171.80	173.39	173.39	-3.38%	544,241
Jul 7, 2026	182.10	182.10	178.50	179.46	179.46	-1.73%	299,868
Jul 6, 2026	178.95	189.00	177.78	182.62	182.62	2.53%	1,216,478
Jul 3, 2026	180.47	181.60	176.50	178.12	178.12	-0.88%	227,676
Jul 2, 2026	179.42	182.59	178.64	179.70	179.70	0.70%	232,369
Jul 1, 2026	180.30	184.80	177.10	178.45	178.45	-0.03%	530,269
Jun 30, 2026	177.00	180.29	176.31	178.50	178.50	1.20%	327,468
Jun 29, 2026	180.79	181.90	175.27	176.39	176.39	-1.61%	322,458
Jun 25, 2026	184.30	185.29	178.55	179.27	179.27	-2.53%	625,631
Jun 24, 2026	191.10	195.42	181.50	183.93	183.93	-3.25%	2,358,475
Jun 23, 2026	171.98	199.90	171.98	190.10	190.10	11.12%	21,301,749
Jun 22, 2026	170.90	172.99	169.31	171.07	171.07	0.53%	334,634
Jun 19, 2026	169.00	171.35	168.41	170.16	170.16	-0.10%	212,914
Jun 18, 2026	172.10	173.90	169.00	170.33	170.33	-0.46%	246,896
Jun 17, 2026	171.00	175.65	170.64	171.11	171.11	0.15%	443,713
Jun 16, 2026	170.85	172.60	169.63	170.85	170.85	0.50%	293,570
Jun 15, 2026	170.70	173.50	169.50	170.00	170.00	1.41%	305,864
Jun 12, 2026	160.98	168.00	160.98	167.63	167.63	5.08%	290,560
Jun 11, 2026	163.00	163.00	158.76	159.53	159.53	-2.87%	223,246
Jun 10, 2026	165.60	168.78	162.55	164.25	164.25	-0.51%	262,417
Jun 9, 2026	165.59	168.08	163.04	165.10	165.10	1.15%	255,847
Jun 8, 2026	165.88	167.01	161.10	163.22	163.22	-2.40%	222,919
Jun 5, 2026	170.94	171.61	166.66	167.23	167.23	-1.85%	357,518
Jun 4, 2026	169.97	173.68	168.90	170.38	170.38	-0.16%	279,107
Jun 3, 2026	172.42	172.42	167.87	170.66	170.66	-0.44%	266,571
Jun 2, 2026	169.93	173.89	168.21	171.42	171.42	0.50%	342,342
Jun 1, 2026	171.05	172.61	169.11	170.56	170.56	-1.96%	303,398
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