Garuda Construction and Engineering Limited (NSE:GARUDA)
India · Delayed Price · Currency is INR 145.00
-8.65 (-5.63%)
Oct 22, 2026, 3:30 PM IST
NSE:GARUDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 152.50 | 154.98 | 144.75 | 145.00 | 145.00 | -5.61% | 360,171 |
| 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 |
| Aug 28, 2026 | 175.71 | 178.00 | 174.00 | 175.20 | 175.16 | -0.18% | 207,234 |
| Aug 27, 2026 | 183.70 | 184.56 | 175.00 | 175.52 | 175.48 | -4.20% | 473,168 |
| Aug 26, 2026 | 183.70 | 185.00 | 181.20 | 183.22 | 183.18 | 0.04% | 316,055 |
| Aug 25, 2026 | 183.25 | 185.27 | 181.60 | 183.15 | 183.11 | 0.15% | 278,876 |
| Aug 24, 2026 | 185.00 | 192.50 | 181.80 | 182.87 | 182.83 | -0.59% | 1,089,266 |
| Aug 21, 2026 | 182.25 | 186.95 | 182.25 | 183.95 | 183.91 | 0.93% | 347,205 |
| Aug 20, 2026 | 181.50 | 184.77 | 181.10 | 182.25 | 182.21 | 0.81% | 248,706 |
| Aug 19, 2026 | 183.70 | 185.99 | 180.45 | 180.78 | 180.74 | -1.15% | 299,058 |
| Aug 18, 2026 | 182.40 | 184.50 | 180.72 | 182.88 | 182.84 | 0.22% | 357,871 |
| Aug 17, 2026 | 184.00 | 186.32 | 181.50 | 182.48 | 182.44 | -0.31% | 310,179 |
| Aug 14, 2026 | 185.50 | 188.66 | 180.01 | 183.04 | 183.00 | -0.31% | 600,750 |
| Aug 13, 2026 | 183.50 | 188.59 | 183.00 | 183.61 | 183.57 | 0.07% | 597,884 |
| Aug 12, 2026 | 191.05 | 193.48 | 182.20 | 183.49 | 183.45 | -3.77% | 1,066,354 |
| Aug 11, 2026 | 192.01 | 198.95 | 189.60 | 190.67 | 190.63 | -1.97% | 1,881,465 |