Garnet International Limited (BOM:512493)
India
· Delayed Price · Currency is INR 54.39
+1.81 (3.44%)
At close: Apr 28, 2026
Garnet International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.16 | 57.01 | 52.11 | 55.67 | 55.67 | 2.35% | 4,725 |
| Apr 28, 2026 | 53.48 | 54.40 | 51.50 | 54.39 | 54.39 | 3.44% | 8,852 |
| Apr 27, 2026 | 52.00 | 52.74 | 52.00 | 52.58 | 52.58 | -2.61% | 1,283 |
| Apr 24, 2026 | 54.38 | 54.38 | 51.81 | 53.99 | 53.99 | -0.37% | 174 |
| Apr 23, 2026 | 53.71 | 54.39 | 53.71 | 54.19 | 54.19 | 0.89% | 102 |
| Apr 22, 2026 | 52.31 | 54.25 | 52.31 | 53.71 | 53.71 | -2.01% | 1,860 |
| Apr 21, 2026 | 54.02 | 55.40 | 53.32 | 54.81 | 54.81 | -1.93% | 632 |
| Apr 20, 2026 | 55.00 | 55.89 | 53.70 | 55.89 | 55.89 | -0.99% | 1,401 |
| Apr 17, 2026 | 55.00 | 56.78 | 55.00 | 56.45 | 56.45 | 2.34% | 2,852 |
| Apr 16, 2026 | 57.00 | 57.00 | 54.80 | 55.16 | 55.16 | -1.25% | 3,228 |
| Apr 15, 2026 | 56.02 | 58.80 | 55.15 | 55.86 | 55.86 | -0.27% | 7,465 |
| Apr 13, 2026 | 56.50 | 56.50 | 55.10 | 56.01 | 56.01 | -0.87% | 125 |
| Apr 10, 2026 | 55.00 | 56.64 | 55.00 | 56.50 | 56.50 | 2.93% | 168 |
| Apr 9, 2026 | 53.33 | 54.89 | 53.33 | 54.89 | 54.89 | 4.99% | 3,098 |
| Apr 8, 2026 | 51.94 | 52.37 | 50.60 | 52.28 | 52.28 | 4.60% | 2,873 |
| Apr 7, 2026 | 48.00 | 50.18 | 47.80 | 49.98 | 49.98 | 4.56% | 2,675 |
| Apr 6, 2026 | 46.12 | 47.88 | 46.12 | 47.80 | 47.80 | 1.16% | 2,051 |
| Apr 2, 2026 | 47.00 | 47.99 | 47.00 | 47.25 | 47.25 | -2.34% | 196 |
| Apr 1, 2026 | 44.21 | 48.50 | 44.21 | 48.38 | 48.38 | 4.04% | 2,703 |
| Mar 30, 2026 | 48.55 | 48.55 | 46.07 | 46.50 | 46.50 | -4.10% | 5,175 |
| Mar 27, 2026 | 50.00 | 50.00 | 48.45 | 48.49 | 48.49 | -4.92% | 23,312 |
| Mar 25, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 4,218 |
| Mar 24, 2026 | 53.00 | 53.00 | 49.75 | 51.00 | 51.00 | -2.09% | 120,662 |
| Mar 23, 2026 | 54.30 | 54.30 | 52.09 | 52.09 | 52.09 | -5.00% | 10,474 |
| Mar 20, 2026 | 57.70 | 57.70 | 54.59 | 54.83 | 54.83 | -4.58% | 10,382 |
| Mar 19, 2026 | 58.50 | 58.95 | 56.01 | 57.46 | 57.46 | -2.44% | 16,546 |
| Mar 18, 2026 | 59.69 | 59.69 | 58.00 | 58.90 | 58.90 | -0.05% | 1,469 |
| Mar 17, 2026 | 60.00 | 60.00 | 57.44 | 58.93 | 58.93 | -1.09% | 2,871 |
| Mar 16, 2026 | 60.50 | 60.50 | 58.22 | 59.58 | 59.58 | 0.69% | 9,383 |
| Mar 13, 2026 | 60.80 | 60.94 | 59.00 | 59.17 | 59.17 | -1.05% | 10,762 |
| Mar 12, 2026 | 60.98 | 60.98 | 59.50 | 59.80 | 59.80 | -1.08% | 5,945 |
| Mar 11, 2026 | 62.00 | 62.00 | 60.00 | 60.45 | 60.45 | -1.29% | 8,449 |
| Mar 10, 2026 | 62.00 | 62.00 | 60.00 | 61.24 | 61.24 | -0.87% | 9,546 |
| Mar 9, 2026 | 61.90 | 62.50 | 60.02 | 61.78 | 61.78 | -0.02% | 3,097 |
| Mar 6, 2026 | 62.49 | 62.50 | 59.00 | 61.79 | 61.79 | 1.33% | 3,634 |
| Mar 5, 2026 | 62.99 | 63.00 | 60.02 | 60.98 | 60.98 | -1.31% | 1,593 |
| Mar 4, 2026 | 64.50 | 64.50 | 61.00 | 61.79 | 61.79 | -2.62% | 3,742 |
| Mar 2, 2026 | 64.99 | 64.99 | 61.02 | 63.45 | 63.45 | 1.12% | 2,482 |
| Feb 27, 2026 | 60.05 | 62.93 | 59.90 | 62.75 | 62.75 | 3.82% | 17,398 |
| Feb 26, 2026 | 60.94 | 60.96 | 60.15 | 60.44 | 60.44 | -0.64% | 277 |
| Feb 25, 2026 | 60.50 | 60.88 | 60.00 | 60.83 | 60.83 | -0.88% | 7,921 |
| Feb 24, 2026 | 62.78 | 62.78 | 60.11 | 61.37 | 61.37 | 1.39% | 7,213 |
| Feb 23, 2026 | 62.00 | 63.99 | 60.00 | 60.53 | 60.53 | -1.01% | 72,699 |
| Feb 20, 2026 | 61.89 | 63.16 | 58.00 | 61.15 | 61.15 | 1.65% | 38,661 |
| Feb 19, 2026 | 61.69 | 61.69 | 59.01 | 60.16 | 60.16 | -0.66% | 17,281 |
| Feb 18, 2026 | 61.05 | 62.48 | 60.50 | 60.56 | 60.56 | -3.07% | 9,332 |
| Feb 17, 2026 | 64.11 | 64.64 | 62.00 | 62.48 | 62.48 | -1.00% | 6,149 |
| Feb 16, 2026 | 64.94 | 64.98 | 62.50 | 63.11 | 63.11 | -0.57% | 5,919 |
| Feb 13, 2026 | 63.00 | 63.74 | 62.48 | 63.47 | 63.47 | 1.89% | 76,368 |
| Feb 12, 2026 | 65.90 | 65.90 | 61.01 | 62.29 | 62.29 | -1.89% | 49,554 |
| Feb 11, 2026 | 64.20 | 64.20 | 62.21 | 63.49 | 63.49 | 3.74% | 2,703 |
| Feb 10, 2026 | 63.98 | 64.00 | 60.15 | 61.20 | 61.20 | -3.27% | 65,446 |
| Feb 9, 2026 | 66.34 | 66.34 | 63.27 | 63.27 | 63.27 | -5.00% | 4,070 |
| Feb 6, 2026 | 69.99 | 71.00 | 66.34 | 66.60 | 66.60 | -4.63% | 9,549 |
| Feb 5, 2026 | 73.50 | 74.00 | 69.83 | 69.83 | 69.83 | -4.99% | 8,333 |
| Feb 4, 2026 | 74.94 | 74.96 | 72.02 | 73.50 | 73.50 | -0.94% | 4,329 |
| Feb 3, 2026 | 77.98 | 78.10 | 74.00 | 74.20 | 74.20 | -2.50% | 22,814 |
| Feb 2, 2026 | 75.88 | 79.94 | 74.00 | 76.10 | 76.10 | 2.78% | 15,205 |
| Feb 1, 2026 | 75.14 | 76.00 | 72.00 | 74.04 | 74.04 | -1.46% | 27,207 |
| Jan 30, 2026 | 76.00 | 76.78 | 74.00 | 75.14 | 75.14 | 0.70% | 18,425 |
| Jan 29, 2026 | 75.10 | 79.80 | 72.50 | 74.62 | 74.62 | -0.55% | 41,807 |
| Jan 28, 2026 | 71.00 | 75.05 | 71.00 | 75.03 | 75.03 | 9.97% | 59,013 |
| Jan 27, 2026 | 56.91 | 68.23 | 55.05 | 68.23 | 68.23 | 20.00% | 50,530 |
| Jan 23, 2026 | 51.80 | 58.64 | 51.80 | 56.86 | 56.86 | 16.35% | 138,813 |
| Jan 22, 2026 | 48.98 | 49.38 | 48.20 | 48.87 | 48.87 | 3.43% | 2,286 |
| Jan 21, 2026 | 46.00 | 49.98 | 45.62 | 47.25 | 47.25 | 0.66% | 25,004 |
| Jan 20, 2026 | 48.05 | 48.05 | 46.00 | 46.94 | 46.94 | 0.06% | 23,380 |
| Jan 19, 2026 | 46.40 | 50.78 | 44.00 | 46.91 | 46.91 | 4.31% | 36,606 |
| Jan 16, 2026 | 46.98 | 47.00 | 44.90 | 44.97 | 44.97 | -0.07% | 27,793 |
| Jan 14, 2026 | 44.98 | 45.50 | 43.45 | 45.00 | 45.00 | 0.56% | 7,368 |
| Jan 13, 2026 | 47.74 | 47.74 | 43.52 | 44.75 | 44.75 | -2.14% | 42,248 |
| Jan 12, 2026 | 52.78 | 52.78 | 45.00 | 45.73 | 45.73 | -2.49% | 19,714 |
| Jan 9, 2026 | 47.58 | 50.00 | 42.00 | 46.90 | 46.90 | 0.11% | 26,357 |
| Jan 8, 2026 | 47.99 | 48.70 | 46.21 | 46.85 | 46.85 | -2.38% | 8,964 |
| Jan 7, 2026 | 47.95 | 49.00 | 47.72 | 47.99 | 47.99 | 1.14% | 5,597 |
| Jan 6, 2026 | 50.48 | 50.48 | 47.00 | 47.45 | 47.45 | -3.22% | 13,562 |
| Jan 5, 2026 | 52.13 | 52.13 | 48.50 | 49.03 | 49.03 | -5.95% | 33,592 |
| Jan 2, 2026 | 53.78 | 53.78 | 51.00 | 52.13 | 52.13 | -1.51% | 41,043 |
| Jan 1, 2026 | 52.30 | 54.00 | 52.30 | 52.93 | 52.93 | 1.20% | 15,080 |
| Dec 31, 2025 | 53.98 | 54.71 | 51.00 | 52.30 | 52.30 | 1.00% | 25,885 |
| Dec 30, 2025 | 51.78 | 52.26 | 50.00 | 51.78 | 51.78 | 1.57% | 135,557 |
| Dec 29, 2025 | 52.80 | 52.80 | 49.52 | 50.98 | 50.98 | 0.26% | 13,773 |
| Dec 26, 2025 | 51.00 | 51.00 | 49.61 | 50.85 | 50.85 | -0.20% | 6,181 |
| Dec 24, 2025 | 52.00 | 52.68 | 49.21 | 50.95 | 50.95 | -4.62% | 10,180 |
| Dec 23, 2025 | 57.37 | 57.74 | 52.10 | 53.42 | 53.42 | -6.89% | 26,250 |
| Dec 22, 2025 | 59.10 | 59.10 | 56.98 | 57.37 | 57.37 | -4.53% | 9,806 |
| Dec 19, 2025 | 61.00 | 61.00 | 60.00 | 60.09 | 60.09 | -2.29% | 2,453 |
| Dec 18, 2025 | 60.31 | 62.00 | 60.22 | 61.50 | 61.50 | -0.03% | 4,973 |
| Dec 17, 2025 | 61.23 | 66.70 | 60.00 | 61.52 | 61.52 | 1.47% | 14,973 |
| Dec 16, 2025 | 66.00 | 66.00 | 59.80 | 60.63 | 60.63 | -8.79% | 16,745 |
| Dec 15, 2025 | 73.05 | 74.00 | 65.00 | 66.47 | 66.47 | -10.04% | 54,074 |
| Dec 12, 2025 | 74.00 | 75.84 | 72.50 | 73.89 | 73.89 | -1.00% | 13,561 |
| Dec 11, 2025 | 74.00 | 77.00 | 73.00 | 74.64 | 74.64 | 1.74% | 5,048 |
| Dec 10, 2025 | 72.94 | 77.98 | 72.30 | 73.36 | 73.36 | 2.23% | 13,240 |
| Dec 9, 2025 | 73.99 | 73.99 | 71.26 | 71.76 | 71.76 | -1.71% | 4,757 |
| Dec 8, 2025 | 74.94 | 74.94 | 72.00 | 73.01 | 73.01 | -1.80% | 3,602 |
| Dec 5, 2025 | 73.49 | 74.38 | 71.80 | 74.35 | 74.35 | 1.85% | 29,207 |
| Dec 4, 2025 | 74.80 | 74.80 | 72.51 | 73.00 | 73.00 | -1.66% | 2,009 |
| Dec 3, 2025 | 75.15 | 75.15 | 73.03 | 74.23 | 74.23 | -1.29% | 1,436 |
| Dec 2, 2025 | 77.52 | 78.05 | 74.02 | 75.20 | 75.20 | -5.98% | 12,091 |