Garuda Construction and Engineering Limited (NSE:GARUDA)
India · Delayed Price · Currency is INR 199.00
-2.64 (-1.31%)
May 8, 2026, 3:29 PM IST
NSE:GARUDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 166.27 | 170.15 | 163.45 | 166.96 | 166.96 | -1.09% | 375,729 |
| Mar 11, 2026 | 173.00 | 176.80 | 165.56 | 168.80 | 168.80 | -1.18% | 475,115 |
| Mar 10, 2026 | 169.00 | 171.99 | 165.95 | 170.82 | 170.82 | 3.34% | 368,179 |
| Mar 9, 2026 | 158.00 | 169.95 | 154.24 | 165.30 | 165.30 | 0.42% | 1,135,662 |
| Mar 6, 2026 | 163.35 | 169.00 | 163.34 | 164.61 | 164.61 | -0.84% | 398,432 |
| Mar 5, 2026 | 168.59 | 168.59 | 162.41 | 166.01 | 166.01 | 1.35% | 482,080 |
| Mar 4, 2026 | 166.36 | 168.83 | 161.99 | 163.80 | 163.80 | -4.73% | 665,210 |
| Mar 2, 2026 | 167.00 | 175.58 | 167.00 | 171.93 | 171.93 | -3.20% | 752,640 |
| Feb 27, 2026 | 178.98 | 182.50 | 176.53 | 177.62 | 177.62 | -0.83% | 509,279 |
| Feb 26, 2026 | 180.10 | 184.70 | 178.05 | 179.11 | 179.11 | -0.69% | 443,718 |
| Feb 25, 2026 | 182.15 | 187.00 | 178.19 | 180.35 | 180.35 | 0.06% | 510,181 |
| Feb 24, 2026 | 183.99 | 183.99 | 176.91 | 180.24 | 180.24 | -2.19% | 570,912 |
| Feb 23, 2026 | 184.50 | 187.87 | 183.25 | 184.28 | 184.28 | 0.43% | 550,308 |
| Feb 20, 2026 | 192.09 | 193.26 | 182.60 | 183.50 | 183.50 | -3.70% | 1,465,201 |