NSE:GARUDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	172.90	175.99	168.62	172.18	172.18	-1.43%	334,071
Sep 30, 2026	178.40	179.20	173.80	174.67	174.67	-1.07%	213,498
Sep 29, 2026	178.80	178.80	174.07	176.56	176.56	-1.26%	301,597
Sep 28, 2026	180.23	180.23	176.13	178.81	178.81	1.10%	360,896
Sep 25, 2026	178.00	179.76	174.51	176.87	176.87	-0.75%	407,274
Sep 24, 2026	183.39	183.90	176.97	178.21	178.21	-3.40%	333,762
Sep 23, 2026	183.45	187.60	181.50	184.48	184.48	1.61%	811,718
Sep 22, 2026	175.50	182.80	175.50	181.56	181.56	2.71%	617,015
Sep 21, 2026	175.50	178.88	174.65	176.77	176.77	0.71%	325,038
Sep 18, 2026	175.80	176.84	174.16	175.53	175.53	0.41%	180,277
Sep 17, 2026	176.80	178.50	174.10	174.82	174.82	-0.66%	219,775
Sep 16, 2026	175.25	177.98	170.70	175.98	175.98	-0.04%	449,765
Sep 15, 2026	182.90	184.17	175.00	176.05	176.05	-3.22%	384,253
Sep 11, 2026	178.40	183.70	175.25	181.90	181.90	1.46%	747,410
Sep 10, 2026	181.99	183.19	177.65	179.29	179.29	-1.46%	680,295
Sep 9, 2026	181.99	186.79	180.29	181.95	181.95	-0.90%	1,610,615
Sep 8, 2026	183.00	198.39	181.15	183.61	183.61	2.79%	12,283,756
Sep 7, 2026	180.00	180.00	176.81	178.63	178.63	-0.06%	211,606
Sep 4, 2026	178.75	181.11	178.00	178.73	178.73	-0.08%	285,751
Sep 3, 2026	176.78	181.22	175.52	178.88	178.88	2.60%	1,039,892
Sep 2, 2026	178.05	180.00	173.10	174.34	174.34	-3.06%	459,289
Sep 1, 2026	173.00	180.50	171.54	179.85	179.85	4.80%	782,142
Aug 31, 2026	173.05	174.94	171.10	171.61	171.61	-2.05%	331,237
Aug 28, 2026	175.71	178.00	174.00	175.20	175.20	-0.18%	207,234
Aug 27, 2026	183.70	184.56	175.00	175.52	175.52	-4.20%	473,168
Aug 26, 2026	183.70	185.00	181.20	183.22	183.22	0.04%	316,055
Aug 25, 2026	183.25	185.27	181.60	183.15	183.15	0.15%	278,876
Aug 24, 2026	185.00	192.50	181.80	182.87	182.87	-0.59%	1,089,266
Aug 21, 2026	182.25	186.95	182.25	183.95	183.95	0.93%	347,205
Aug 20, 2026	181.50	184.77	181.10	182.25	182.25	0.81%	248,706
Aug 19, 2026	183.70	185.99	180.45	180.78	180.78	-1.15%	299,058
Aug 18, 2026	182.40	184.50	180.72	182.88	182.88	0.22%	357,871
Aug 17, 2026	184.00	186.32	181.50	182.48	182.48	-0.31%	310,179
Aug 14, 2026	185.50	188.66	180.01	183.04	183.04	-0.31%	600,750
Aug 13, 2026	183.50	188.59	183.00	183.61	183.61	0.07%	597,884
Aug 12, 2026	191.05	193.48	182.20	183.49	183.49	-3.77%	1,066,354
Aug 11, 2026	192.01	198.95	189.60	190.67	190.67	-1.97%	1,881,465
Aug 10, 2026	181.00	200.50	181.00	194.51	194.51	7.76%	12,216,239
Aug 7, 2026	183.26	186.80	180.02	180.50	180.50	-1.07%	385,703
Aug 6, 2026	179.10	185.10	178.90	182.45	182.45	2.29%	597,321
Aug 5, 2026	173.80	181.62	173.80	178.36	178.36	2.87%	491,663
Aug 4, 2026	172.22	180.00	172.00	173.39	173.39	0.52%	510,846
Aug 3, 2026	173.50	175.42	171.25	172.50	172.50	-0.17%	163,285
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