NSE:GARUDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	154.90	157.77	153.70	154.00	154.00	0.06%	213,308
Nov 9, 2026	155.38	156.58	152.02	153.91	153.91	-0.94%	132,969
Nov 8, 2026	154.41	158.30	153.00	155.37	155.37	1.11%	70,831
Nov 6, 2026	157.70	157.70	145.02	153.66	153.66	-1.97%	838,688
Nov 5, 2026	158.72	158.72	156.00	156.75	156.75	1.03%	325,671
Nov 4, 2026	155.99	163.00	147.01	155.15	155.15	1.52%	2,154,109
Nov 3, 2026	143.49	153.90	143.49	152.83	152.83	6.85%	534,691
Nov 2, 2026	135.89	147.11	135.88	143.03	143.03	5.25%	406,861
Oct 30, 2026	141.64	141.65	135.20	135.89	135.89	-4.06%	199,825
Oct 29, 2026	141.00	142.39	138.50	141.64	141.64	0.89%	204,456
Oct 28, 2026	142.26	143.50	139.00	140.39	140.39	-0.69%	227,006
Oct 27, 2026	139.40	144.00	139.40	141.36	141.36	1.42%	234,238
Oct 26, 2026	137.75	143.87	136.91	139.38	139.38	-0.01%	245,119
Oct 23, 2026	145.00	145.59	136.91	139.39	139.39	-4.27%	456,917
Oct 22, 2026	152.50	154.98	144.10	145.64	145.61	-5.21%	360,119
Oct 21, 2026	163.00	163.59	152.40	153.65	153.62	-5.36%	324,356
Oct 19, 2026	164.60	166.40	160.60	162.36	162.33	-2.04%	109,568
Oct 16, 2026	164.80	167.00	163.00	165.74	165.71	0.57%	106,428
Oct 15, 2026	167.35	167.35	163.62	164.80	164.77	-1.52%	166,381
Oct 14, 2026	169.88	171.86	166.65	167.35	167.32	-0.57%	213,883
Oct 13, 2026	165.50	169.40	164.42	168.31	168.28	1.90%	251,181
Oct 12, 2026	166.50	168.87	164.30	165.17	165.14	0.94%	226,438
Oct 9, 2026	165.65	168.03	162.93	163.63	163.60	-1.08%	312,902
Oct 8, 2026	172.56	172.77	164.74	165.42	165.39	-4.13%	305,674
Oct 7, 2026	174.52	174.84	172.00	172.55	172.51	-0.47%	169,830
Oct 6, 2026	171.50	174.50	171.30	173.36	173.32	1.32%	197,928
Oct 5, 2026	173.70	174.35	170.07	171.10	171.06	-0.63%	243,120
Oct 1, 2026	172.90	175.99	168.62	172.18	172.14	-1.43%	334,071
Sep 30, 2026	178.40	179.20	173.80	174.67	174.63	-1.07%	213,498
Sep 29, 2026	178.80	178.80	174.07	176.56	176.52	-1.26%	301,597
Sep 28, 2026	180.23	180.23	176.13	178.81	178.77	1.10%	360,896
Sep 25, 2026	178.00	179.76	174.51	176.87	176.83	-0.75%	407,274
Sep 24, 2026	183.39	183.90	176.97	178.21	178.17	-3.40%	333,762
Sep 23, 2026	183.45	187.60	181.50	184.48	184.44	1.61%	811,718
Sep 22, 2026	175.50	182.80	175.50	181.56	181.52	2.71%	617,015
Sep 21, 2026	175.50	178.88	174.65	176.77	176.73	0.71%	325,038
Sep 18, 2026	175.80	176.84	174.16	175.53	175.49	0.41%	180,277
Sep 17, 2026	176.80	178.50	174.10	174.82	174.78	-0.66%	219,775
Sep 16, 2026	175.25	177.98	170.70	175.98	175.94	-0.04%	449,765
Sep 15, 2026	182.90	184.17	175.00	176.05	176.01	-3.22%	384,253
Sep 11, 2026	178.40	183.70	175.25	181.90	181.86	1.46%	747,410
Sep 10, 2026	181.99	183.19	177.65	179.29	179.25	-1.46%	680,295
Sep 9, 2026	181.99	186.79	180.29	181.95	181.91	-0.90%	1,610,615
Sep 8, 2026	183.00	198.39	181.15	183.61	183.57	2.79%	12,283,756
Sep 7, 2026	180.00	180.00	176.81	178.63	178.59	-0.06%	211,606
Sep 4, 2026	178.75	181.11	178.00	178.73	178.69	-0.08%	285,751
Sep 3, 2026	176.78	181.22	175.52	178.88	178.84	2.60%	1,039,892
Sep 2, 2026	178.05	180.00	173.10	174.34	174.30	-3.06%	459,289
Sep 1, 2026	173.00	180.50	171.54	179.85	179.81	4.80%	782,142
Aug 31, 2026	173.05	174.94	171.10	171.61	171.57	-2.05%	331,237