Garnet Construction Limited (BOM:526727)
India
· Delayed Price · Currency is INR 90.22
-4.17 (-4.42%)
At close: Mar 9, 2026
Garnet Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.33 | 95.33 | 89.68 | 90.22 | 90.22 | -4.42% | 19,470 |
| Mar 6, 2026 | 93.40 | 94.39 | 93.40 | 94.39 | 94.39 | 4.99% | 10,659 |
| Mar 5, 2026 | 85.60 | 89.90 | 85.60 | 89.90 | 89.90 | 5.00% | 8,690 |
| Mar 4, 2026 | 89.99 | 89.99 | 83.10 | 85.62 | 85.62 | -1.18% | 7,424 |
| Mar 2, 2026 | 86.00 | 92.45 | 85.10 | 86.64 | 86.64 | -1.62% | 22,629 |
| Feb 27, 2026 | 79.75 | 88.07 | 79.75 | 88.07 | 88.07 | 5.00% | 28,629 |
| Feb 26, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | -4.99% | 29,152 |
| Feb 25, 2026 | 88.29 | 89.00 | 88.29 | 88.29 | 88.29 | -4.99% | 18,497 |
| Feb 24, 2026 | 93.30 | 93.30 | 92.93 | 92.93 | 92.93 | -5.00% | 15,955 |
| Feb 23, 2026 | 102.96 | 102.96 | 97.82 | 97.82 | 97.82 | -4.99% | 19,313 |
| Feb 20, 2026 | 107.75 | 107.75 | 102.96 | 102.96 | 102.96 | -4.99% | 23,996 |
| Feb 19, 2026 | 115.55 | 115.55 | 108.00 | 108.37 | 108.37 | -2.61% | 13,458 |
| Feb 18, 2026 | 113.90 | 116.00 | 110.52 | 111.27 | 111.27 | 1.68% | 73,822 |
| Feb 17, 2026 | 109.90 | 114.50 | 106.70 | 109.43 | 109.43 | 1.66% | 90,351 |
| Feb 16, 2026 | 105.05 | 111.25 | 103.00 | 107.64 | 107.64 | 13.48% | 106,524 |
| Feb 13, 2026 | 102.00 | 103.95 | 85.51 | 94.85 | 94.85 | -5.13% | 41,420 |
| Feb 12, 2026 | 102.45 | 104.20 | 97.32 | 99.98 | 99.98 | 1.31% | 26,242 |
| Feb 11, 2026 | 99.19 | 104.65 | 95.90 | 98.69 | 98.69 | -0.21% | 57,725 |
| Feb 10, 2026 | 93.15 | 107.70 | 93.15 | 98.90 | 98.90 | 1.76% | 158,755 |
| Feb 9, 2026 | 84.11 | 99.90 | 84.11 | 97.19 | 97.19 | 15.55% | 142,253 |
| Feb 6, 2026 | 75.00 | 87.78 | 73.20 | 84.11 | 84.11 | 12.27% | 77,833 |
| Feb 5, 2026 | 73.05 | 76.78 | 69.05 | 74.92 | 74.92 | 5.66% | 30,849 |
| Feb 4, 2026 | 68.98 | 71.75 | 68.00 | 70.91 | 70.91 | 3.38% | 12,329 |
| Feb 3, 2026 | 66.95 | 70.00 | 66.95 | 68.59 | 68.59 | -1.12% | 4,802 |
| Feb 2, 2026 | 69.85 | 70.50 | 66.11 | 69.37 | 69.37 | -0.13% | 3,819 |
| Feb 1, 2026 | 69.16 | 69.58 | 67.00 | 69.46 | 69.46 | 1.43% | 5,195 |
| Jan 30, 2026 | 66.99 | 69.00 | 63.00 | 68.48 | 68.48 | 4.22% | 8,773 |
| Jan 29, 2026 | 64.00 | 67.65 | 63.91 | 65.71 | 65.71 | 1.44% | 8,327 |
| Jan 28, 2026 | 62.50 | 64.95 | 61.30 | 64.78 | 64.78 | 1.22% | 6,357 |
| Jan 27, 2026 | 64.50 | 65.15 | 60.00 | 64.00 | 64.00 | -0.81% | 19,932 |
| Jan 23, 2026 | 65.31 | 67.99 | 63.69 | 64.52 | 64.52 | -0.72% | 7,157 |
| Jan 22, 2026 | 66.29 | 66.29 | 63.30 | 64.99 | 64.99 | - | 5,088 |
| Jan 21, 2026 | 64.49 | 65.30 | 62.55 | 64.99 | 64.99 | 1.87% | 3,393 |
| Jan 20, 2026 | 65.80 | 65.80 | 63.80 | 63.80 | 63.80 | -0.79% | 4,336 |
| Jan 19, 2026 | 62.15 | 67.00 | 62.15 | 64.31 | 64.31 | 1.32% | 6,499 |
| Jan 16, 2026 | 62.64 | 65.75 | 62.64 | 63.47 | 63.47 | -0.70% | 4,893 |
| Jan 14, 2026 | 63.50 | 64.76 | 63.10 | 63.92 | 63.92 | 0.35% | 687 |
| Jan 13, 2026 | 64.55 | 66.75 | 63.30 | 63.70 | 63.70 | 1.92% | 2,390 |
| Jan 12, 2026 | 66.09 | 68.79 | 61.50 | 62.50 | 62.50 | -5.43% | 5,352 |
| Jan 9, 2026 | 65.01 | 70.95 | 65.01 | 66.09 | 66.09 | 0.14% | 4,794 |
| Jan 8, 2026 | 66.90 | 66.90 | 65.08 | 66.00 | 66.00 | 0.32% | 2,757 |
| Jan 7, 2026 | 67.00 | 67.49 | 65.21 | 65.79 | 65.79 | -0.30% | 6,559 |
| Jan 6, 2026 | 65.50 | 68.25 | 65.50 | 65.99 | 65.99 | -1.98% | 7,605 |
| Jan 5, 2026 | 65.40 | 68.95 | 63.01 | 67.32 | 67.32 | 1.11% | 3,598 |
| Jan 2, 2026 | 73.00 | 73.00 | 64.55 | 66.58 | 66.58 | -4.82% | 23,457 |
| Jan 1, 2026 | 68.50 | 74.47 | 68.50 | 69.95 | 69.95 | 2.52% | 53,596 |
| Dec 31, 2025 | 67.80 | 68.50 | 64.50 | 68.23 | 68.23 | 9.55% | 42,033 |
| Dec 30, 2025 | 56.62 | 62.28 | 56.62 | 62.28 | 62.28 | 10.00% | 37,596 |
| Dec 29, 2025 | 54.94 | 57.89 | 54.94 | 56.62 | 56.62 | 1.00% | 17,323 |
| Dec 26, 2025 | 54.00 | 57.50 | 54.00 | 56.06 | 56.06 | -0.60% | 27,082 |
| Dec 24, 2025 | 61.94 | 61.94 | 56.35 | 56.40 | 56.40 | -4.89% | 26,677 |
| Dec 23, 2025 | 61.50 | 61.50 | 58.00 | 59.30 | 59.30 | -4.54% | 71,274 |
| Dec 22, 2025 | 62.00 | 64.90 | 62.00 | 62.12 | 62.12 | -0.58% | 3,095 |
| Dec 19, 2025 | 61.55 | 64.84 | 61.55 | 62.48 | 62.48 | 0.64% | 6,993 |
| Dec 18, 2025 | 63.00 | 63.00 | 61.33 | 62.08 | 62.08 | -1.44% | 6,503 |
| Dec 17, 2025 | 62.60 | 64.99 | 62.51 | 62.99 | 62.99 | -1.36% | 13,006 |
| Dec 16, 2025 | 65.50 | 66.80 | 63.40 | 63.86 | 63.86 | -2.25% | 8,357 |
| Dec 15, 2025 | 68.00 | 68.00 | 65.10 | 65.33 | 65.33 | -4.52% | 14,856 |
| Dec 12, 2025 | 69.65 | 71.60 | 67.11 | 68.42 | 68.42 | -1.50% | 18,417 |
| Dec 11, 2025 | 68.30 | 70.60 | 68.30 | 69.46 | 69.46 | -0.63% | 2,879 |
| Dec 10, 2025 | 68.01 | 71.00 | 67.61 | 69.90 | 69.90 | 2.18% | 11,293 |
| Dec 9, 2025 | 68.46 | 69.00 | 67.12 | 68.41 | 68.41 | 1.33% | 3,320 |
| Dec 8, 2025 | 69.48 | 70.13 | 67.08 | 67.51 | 67.51 | -2.84% | 4,675 |
| Dec 5, 2025 | 72.80 | 72.80 | 68.00 | 69.48 | 69.48 | -0.33% | 20,804 |
| Dec 4, 2025 | 69.92 | 71.39 | 69.46 | 69.71 | 69.71 | -0.30% | 11,581 |
| Dec 3, 2025 | 71.15 | 71.80 | 69.45 | 69.92 | 69.92 | -1.73% | 11,861 |
| Dec 2, 2025 | 72.00 | 72.60 | 70.00 | 71.15 | 71.15 | 1.48% | 14,522 |
| Dec 1, 2025 | 73.00 | 73.00 | 69.25 | 70.11 | 70.11 | -0.43% | 8,988 |
| Nov 28, 2025 | 70.50 | 71.85 | 69.00 | 70.41 | 70.41 | 0.24% | 22,894 |
| Nov 27, 2025 | 68.99 | 70.94 | 67.06 | 70.24 | 70.24 | 3.95% | 12,936 |
| Nov 26, 2025 | 68.00 | 69.49 | 66.50 | 67.57 | 67.57 | -0.03% | 4,149 |
| Nov 25, 2025 | 68.20 | 69.40 | 66.35 | 67.59 | 67.59 | -0.84% | 9,790 |
| Nov 24, 2025 | 69.97 | 72.11 | 67.20 | 68.16 | 68.16 | -2.28% | 16,018 |
| Nov 21, 2025 | 69.99 | 70.30 | 67.60 | 69.75 | 69.75 | 0.93% | 15,336 |
| Nov 20, 2025 | 70.10 | 70.99 | 69.00 | 69.11 | 69.11 | -3.64% | 15,300 |
| Nov 19, 2025 | 75.89 | 75.89 | 71.39 | 71.72 | 71.72 | -4.55% | 20,775 |
| Nov 18, 2025 | 75.79 | 77.85 | 73.00 | 75.14 | 75.14 | 3.23% | 71,476 |
| Nov 17, 2025 | 71.50 | 75.25 | 68.07 | 72.79 | 72.79 | 5.58% | 81,916 |
| Nov 14, 2025 | 64.94 | 69.70 | 60.25 | 68.94 | 68.94 | 8.70% | 29,166 |
| Nov 13, 2025 | 66.30 | 66.30 | 60.90 | 63.42 | 63.42 | 1.18% | 16,242 |
| Nov 12, 2025 | 60.00 | 64.75 | 59.00 | 62.68 | 62.68 | 4.68% | 15,987 |
| Nov 11, 2025 | 62.07 | 62.07 | 59.50 | 59.88 | 59.88 | -3.53% | 9,806 |
| Nov 10, 2025 | 64.77 | 65.94 | 61.01 | 62.07 | 62.07 | -3.69% | 7,046 |
| Nov 7, 2025 | 63.42 | 65.50 | 61.81 | 64.45 | 64.45 | 1.67% | 27,027 |
| Nov 6, 2025 | 63.50 | 67.46 | 62.25 | 63.39 | 63.39 | 0.38% | 16,281 |
| Nov 4, 2025 | 66.13 | 68.00 | 62.00 | 63.15 | 63.15 | -6.38% | 18,649 |
| Nov 3, 2025 | 68.99 | 68.99 | 65.15 | 67.45 | 67.45 | -1.07% | 9,268 |
| Oct 31, 2025 | 67.00 | 69.20 | 66.10 | 68.18 | 68.18 | 1.50% | 15,259 |
| Oct 30, 2025 | 68.81 | 70.20 | 66.35 | 67.17 | 67.17 | -2.38% | 24,278 |
| Oct 29, 2025 | 66.30 | 73.00 | 66.30 | 68.81 | 68.81 | 1.34% | 49,986 |
| Oct 28, 2025 | 70.10 | 71.75 | 67.08 | 67.90 | 67.90 | -2.58% | 32,085 |
| Oct 27, 2025 | 68.00 | 70.27 | 65.00 | 69.70 | 69.70 | 1.93% | 59,932 |
| Oct 24, 2025 | 69.00 | 69.00 | 64.10 | 68.38 | 68.38 | -0.98% | 59,850 |
| Oct 23, 2025 | 71.50 | 71.50 | 68.00 | 69.06 | 69.06 | 0.35% | 17,623 |
| Oct 21, 2025 | 65.50 | 70.70 | 65.31 | 68.82 | 68.82 | 1.59% | 24,211 |
| Oct 20, 2025 | 67.26 | 70.99 | 66.50 | 67.74 | 67.74 | 0.71% | 29,581 |
| Oct 17, 2025 | 76.00 | 76.00 | 66.54 | 67.26 | 67.26 | -9.02% | 110,842 |
| Oct 16, 2025 | 69.79 | 74.51 | 65.25 | 73.93 | 73.93 | 10.06% | 121,120 |
| Oct 15, 2025 | 63.00 | 69.50 | 61.00 | 67.17 | 67.17 | 15.14% | 125,410 |
| Oct 14, 2025 | 57.80 | 58.70 | 56.15 | 58.34 | 58.34 | 4.65% | 46,041 |