Garuda Construction and Engineering Limited (NSE:GARUDA)
India
· Delayed Price · Currency is INR 165.30
+0.69 (0.42%)
At close: Mar 9, 2026
NSE:GARUDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 199.00 | 206.00 | 186.25 | 190.56 | 190.56 | -3.56% | 1,824,357 |
| Feb 18, 2026 | 200.70 | 202.25 | 196.10 | 197.60 | 197.60 | -1.25% | 630,186 |
| Feb 17, 2026 | 197.00 | 204.66 | 196.35 | 200.10 | 200.10 | 1.78% | 1,446,979 |
| Feb 16, 2026 | 203.79 | 203.79 | 192.10 | 196.60 | 196.60 | -3.40% | 1,515,296 |
| Feb 13, 2026 | 205.79 | 210.00 | 199.04 | 203.53 | 203.53 | -1.10% | 2,757,211 |
| Feb 12, 2026 | 204.48 | 211.30 | 201.25 | 205.79 | 205.79 | 1.23% | 5,616,325 |
| Feb 11, 2026 | 190.08 | 204.49 | 187.00 | 203.29 | 203.29 | 7.65% | 4,408,883 |
| Feb 10, 2026 | 180.00 | 189.90 | 180.00 | 188.85 | 188.85 | 5.30% | 1,524,444 |
| Feb 9, 2026 | 171.72 | 183.00 | 169.48 | 179.34 | 179.34 | 7.27% | 1,671,458 |
| Feb 6, 2026 | 170.80 | 170.80 | 163.66 | 167.19 | 167.19 | -2.18% | 367,722 |
| Feb 5, 2026 | 174.50 | 177.90 | 169.51 | 170.92 | 170.92 | -2.74% | 639,441 |
| Feb 4, 2026 | 164.33 | 177.90 | 160.00 | 175.74 | 175.74 | 6.94% | 1,208,317 |
| Feb 3, 2026 | 175.00 | 175.00 | 162.34 | 164.33 | 164.33 | 3.97% | 1,003,983 |
| Feb 2, 2026 | 157.00 | 159.50 | 151.35 | 158.06 | 158.06 | 0.55% | 572,533 |
| Feb 1, 2026 | 156.64 | 170.96 | 151.19 | 157.20 | 157.20 | 1.50% | 2,557,885 |
| Jan 30, 2026 | 151.30 | 156.67 | 150.59 | 154.88 | 154.88 | -0.99% | 724,429 |
| Jan 29, 2026 | 161.65 | 162.32 | 154.06 | 156.43 | 156.43 | -2.72% | 736,630 |
| Jan 28, 2026 | 159.50 | 162.55 | 157.60 | 160.80 | 160.80 | 1.09% | 642,390 |
| Jan 27, 2026 | 161.35 | 163.00 | 154.45 | 159.06 | 159.06 | -0.14% | 1,194,343 |
| Jan 23, 2026 | 173.29 | 173.40 | 157.00 | 159.28 | 159.28 | -6.36% | 1,070,705 |
| Jan 22, 2026 | 174.56 | 179.10 | 168.50 | 170.10 | 170.10 | -0.61% | 846,088 |
| Jan 21, 2026 | 171.29 | 174.80 | 167.11 | 171.14 | 171.14 | -0.06% | 1,004,102 |
| Jan 20, 2026 | 177.90 | 177.90 | 169.52 | 171.25 | 171.25 | -3.91% | 818,520 |
| Jan 19, 2026 | 183.10 | 183.80 | 176.00 | 178.22 | 178.22 | -3.27% | 720,406 |
| Jan 16, 2026 | 184.00 | 195.00 | 182.60 | 184.25 | 184.25 | -1.89% | 2,990,642 |
| Jan 14, 2026 | 188.35 | 191.50 | 182.55 | 187.80 | 187.80 | -3.54% | 8,518,081 |
| Jan 13, 2026 | 169.99 | 196.95 | 167.03 | 194.70 | 194.70 | 17.95% | 35,205,230 |
| Jan 12, 2026 | 176.71 | 176.90 | 161.48 | 165.07 | 165.07 | -6.12% | 1,006,102 |
| Jan 9, 2026 | 183.00 | 185.60 | 174.03 | 175.84 | 175.84 | -4.27% | 876,680 |
| Jan 8, 2026 | 189.90 | 191.29 | 181.60 | 183.69 | 183.69 | -3.27% | 440,910 |
| Jan 7, 2026 | 188.00 | 190.89 | 187.66 | 189.90 | 189.90 | 1.03% | 238,941 |
| Jan 6, 2026 | 189.34 | 190.97 | 187.12 | 187.96 | 187.96 | -0.35% | 271,722 |
| Jan 5, 2026 | 197.25 | 197.25 | 187.98 | 188.62 | 188.62 | -3.42% | 441,063 |
| Jan 2, 2026 | 192.00 | 196.25 | 191.28 | 195.29 | 195.29 | 2.11% | 341,231 |
| Jan 1, 2026 | 193.90 | 195.70 | 190.50 | 191.26 | 191.26 | -0.87% | 265,683 |
| Dec 31, 2025 | 189.99 | 194.11 | 189.99 | 192.94 | 192.94 | 1.84% | 298,618 |
| Dec 30, 2025 | 192.00 | 195.00 | 188.95 | 189.45 | 189.45 | -1.55% | 417,985 |
| Dec 29, 2025 | 197.70 | 200.07 | 190.37 | 192.44 | 192.44 | -2.28% | 601,790 |
| Dec 26, 2025 | 200.99 | 203.00 | 195.10 | 196.92 | 196.92 | -1.93% | 350,013 |
| Dec 24, 2025 | 200.51 | 203.00 | 198.30 | 200.79 | 200.79 | 0.14% | 254,916 |
| Dec 23, 2025 | 205.00 | 205.10 | 200.00 | 200.51 | 200.51 | -2.22% | 475,322 |
| Dec 22, 2025 | 199.29 | 208.37 | 199.29 | 205.07 | 205.07 | 2.90% | 910,605 |
| Dec 19, 2025 | 197.25 | 201.70 | 197.25 | 199.30 | 199.30 | 1.18% | 386,724 |
| Dec 18, 2025 | 199.60 | 200.03 | 195.20 | 196.98 | 196.98 | -1.55% | 430,623 |
| Dec 17, 2025 | 204.20 | 204.87 | 199.00 | 200.09 | 200.09 | -2.01% | 471,211 |
| Dec 16, 2025 | 204.95 | 209.80 | 203.05 | 204.20 | 204.20 | -0.70% | 526,836 |
| Dec 15, 2025 | 203.00 | 206.65 | 201.21 | 205.64 | 205.64 | 1.50% | 460,920 |
| Dec 12, 2025 | 204.99 | 207.00 | 201.31 | 202.60 | 202.60 | -0.42% | 406,097 |
| Dec 11, 2025 | 202.00 | 204.93 | 199.02 | 203.45 | 203.45 | 0.23% | 482,537 |
| Dec 10, 2025 | 204.50 | 208.01 | 200.88 | 202.98 | 202.98 | -0.78% | 556,088 |
| Dec 9, 2025 | 200.00 | 206.62 | 194.28 | 204.58 | 204.58 | 2.30% | 1,125,797 |
| Dec 8, 2025 | 204.92 | 207.00 | 196.62 | 199.99 | 199.99 | -2.18% | 691,631 |
| Dec 5, 2025 | 208.00 | 209.52 | 201.00 | 204.45 | 204.45 | -1.75% | 915,769 |
| Dec 4, 2025 | 210.10 | 215.80 | 207.26 | 208.10 | 208.10 | -1.37% | 786,865 |
| Dec 3, 2025 | 215.62 | 217.05 | 210.20 | 210.99 | 210.99 | -2.15% | 628,805 |
| Dec 2, 2025 | 220.40 | 220.40 | 214.14 | 215.62 | 215.62 | -2.33% | 586,412 |
| Dec 1, 2025 | 213.99 | 224.40 | 213.99 | 220.76 | 220.76 | 3.74% | 1,605,935 |
| Nov 28, 2025 | 216.85 | 219.90 | 211.74 | 212.81 | 212.81 | -2.03% | 839,686 |
| Nov 27, 2025 | 224.00 | 224.80 | 214.89 | 217.22 | 217.22 | -2.88% | 732,442 |
| Nov 26, 2025 | 220.09 | 224.80 | 216.00 | 223.66 | 223.66 | 2.99% | 1,169,730 |
| Nov 25, 2025 | 207.99 | 218.59 | 206.29 | 217.17 | 217.17 | 4.99% | 2,112,661 |
| Nov 24, 2025 | 210.40 | 210.40 | 205.47 | 206.84 | 206.84 | -1.78% | 792,554 |
| Nov 21, 2025 | 218.10 | 219.58 | 209.50 | 210.58 | 210.58 | -3.26% | 1,567,544 |
| Nov 20, 2025 | 230.00 | 233.20 | 216.00 | 217.68 | 217.68 | -5.74% | 1,839,888 |
| Nov 19, 2025 | 237.95 | 239.27 | 226.82 | 230.93 | 230.93 | -2.84% | 1,490,807 |
| Nov 18, 2025 | 238.00 | 241.56 | 233.53 | 237.68 | 237.68 | -0.34% | 1,589,129 |
| Nov 17, 2025 | 231.61 | 241.75 | 231.26 | 238.48 | 238.48 | 3.99% | 4,384,711 |
| Nov 14, 2025 | 223.98 | 230.79 | 223.13 | 229.32 | 229.32 | 2.13% | 1,368,319 |
| Nov 13, 2025 | 233.50 | 233.89 | 222.02 | 224.54 | 224.54 | -4.09% | 1,490,355 |
| Nov 12, 2025 | 221.30 | 236.00 | 219.85 | 234.11 | 234.11 | 6.40% | 3,956,655 |
| Nov 11, 2025 | 230.00 | 231.64 | 219.11 | 220.03 | 220.03 | -3.92% | 2,046,478 |
| Nov 10, 2025 | 243.50 | 243.61 | 226.25 | 229.01 | 229.01 | -5.51% | 2,852,719 |
| Nov 7, 2025 | 235.00 | 249.30 | 228.39 | 242.37 | 242.37 | 2.74% | 7,202,377 |
| Nov 6, 2025 | 237.00 | 241.39 | 226.20 | 235.91 | 235.91 | 4.90% | 10,373,020 |
| Nov 4, 2025 | 215.44 | 238.94 | 214.12 | 224.88 | 224.88 | 5.04% | 16,524,990 |
| Nov 3, 2025 | 217.00 | 217.40 | 209.41 | 214.09 | 214.09 | -1.18% | 1,287,590 |
| Oct 31, 2025 | 198.55 | 218.00 | 198.54 | 216.64 | 216.64 | 9.11% | 4,476,828 |
| Oct 30, 2025 | 202.85 | 203.44 | 196.50 | 198.55 | 198.55 | -2.12% | 695,093 |
| Oct 29, 2025 | 207.49 | 209.80 | 202.00 | 202.86 | 202.86 | -1.51% | 766,844 |
| Oct 28, 2025 | 209.88 | 210.00 | 199.00 | 205.97 | 205.97 | -0.89% | 2,133,299 |
| Oct 27, 2025 | 220.89 | 230.70 | 204.31 | 207.81 | 207.81 | -4.64% | 11,791,490 |
| Oct 24, 2025 | 214.50 | 219.34 | 209.40 | 217.92 | 217.92 | 2.45% | 1,838,505 |
| Oct 23, 2025 | 203.85 | 220.00 | 201.50 | 212.71 | 212.71 | 5.84% | 6,206,287 |
| Oct 21, 2025 | 198.10 | 202.40 | 198.00 | 200.97 | 200.97 | 2.26% | 576,246 |
| Oct 20, 2025 | 187.35 | 198.45 | 185.72 | 196.52 | 196.52 | 5.49% | 1,333,993 |
| Oct 17, 2025 | 188.15 | 190.00 | 183.93 | 186.30 | 186.30 | -0.99% | 504,752 |
| Oct 16, 2025 | 190.15 | 192.50 | 187.20 | 188.16 | 188.16 | -0.77% | 424,619 |
| Oct 15, 2025 | 191.00 | 191.51 | 188.37 | 189.62 | 189.62 | 0.16% | 376,666 |
| Oct 14, 2025 | 196.71 | 197.29 | 186.45 | 189.31 | 189.31 | -3.73% | 890,394 |