Garuda Construction and Engineering Limited GARUDA
NSE · India · Industrial Services
INR 172.18-2.49 (-1.43%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 174.67 | -1.07% | INR 178.40 | INR 179.20 | INR 173.80 | 213.50K |
| 2026-09-29 | INR 176.56 | -1.26% | INR 178.80 | INR 178.80 | INR 174.07 | 301.60K |
| 2026-09-28 | INR 178.81 | +1.10% | INR 180.23 | INR 180.23 | INR 176.13 | 360.90K |
| 2026-09-25 | INR 176.87 | -0.75% | INR 178.00 | INR 179.76 | INR 174.51 | 407.27K |
| 2026-09-24 | INR 178.21 | -3.40% | INR 183.39 | INR 183.90 | INR 176.97 | 333.76K |
| 2026-09-23 | INR 184.48 | +1.61% | INR 183.45 | INR 187.60 | INR 181.50 | 811.72K |
| 2026-09-22 | INR 181.56 | +2.71% | INR 175.50 | INR 182.80 | INR 175.50 | 617.02K |
| 2026-09-21 | INR 176.77 | +0.71% | INR 175.50 | INR 178.88 | INR 174.65 | 325.04K |
| 2026-09-18 | INR 175.53 | +0.41% | INR 175.80 | INR 176.84 | INR 174.16 | 180.28K |
| 2026-09-17 | INR 174.82 | -0.66% | INR 176.80 | INR 178.50 | INR 174.10 | 219.78K |
| 2026-09-16 | INR 175.98 | -0.04% | INR 175.25 | INR 177.98 | INR 170.70 | 449.77K |
| 2026-09-15 | INR 176.05 | -3.22% | INR 182.90 | INR 184.17 | INR 175.00 | 384.25K |
| 2026-09-11 | INR 181.90 | +1.46% | INR 178.40 | INR 183.70 | INR 175.25 | 747.41K |
| 2026-09-10 | INR 179.29 | -1.46% | INR 181.99 | INR 183.19 | INR 177.65 | 680.30K |
| 2026-09-09 | INR 181.95 | -0.90% | INR 181.99 | INR 186.79 | INR 180.29 | 1.61M |
| 2026-09-08 | INR 183.61 | +2.79% | INR 183.00 | INR 198.39 | INR 181.15 | 12.28M |
| 2026-09-07 | INR 178.63 | -0.06% | INR 180.00 | INR 180.00 | INR 176.81 | 211.61K |
| 2026-09-04 | INR 178.73 | -0.08% | INR 178.75 | INR 181.11 | INR 178.00 | 285.75K |
| 2026-09-03 | INR 178.88 | +2.60% | INR 176.78 | INR 181.22 | INR 175.52 | 1.04M |
| 2026-09-02 | INR 174.34 | -3.06% | INR 178.05 | INR 180.00 | INR 173.10 | 459.29K |
| 2026-09-01 | INR 179.85 | +4.80% | INR 173.00 | INR 180.50 | INR 171.54 | 782.14K |
| 2026-08-31 | INR 171.61 | -2.05% | INR 173.05 | INR 174.94 | INR 171.10 | 331.24K |
| 2026-08-28 | INR 175.20 | -0.18% | INR 175.71 | INR 178.00 | INR 174.00 | 207.23K |
| 2026-08-27 | INR 175.52 | -4.20% | INR 183.70 | INR 184.56 | INR 175.00 | 473.17K |
| 2026-08-26 | INR 183.22 | +0.04% | INR 183.70 | INR 185.00 | INR 181.20 | 316.06K |
| 2026-08-25 | INR 183.15 | +0.15% | INR 183.25 | INR 185.27 | INR 181.60 | 278.88K |
| 2026-08-24 | INR 182.87 | -0.59% | INR 185.00 | INR 192.50 | INR 181.80 | 1.09M |
| 2026-08-21 | INR 183.95 | +0.93% | INR 182.25 | INR 186.95 | INR 182.25 | 347.21K |
| 2026-08-20 | INR 182.25 | +0.81% | INR 181.50 | INR 184.77 | INR 181.10 | 248.71K |
| 2026-08-19 | INR 180.78 | -1.15% | INR 183.70 | INR 185.99 | INR 180.45 | 299.06K |
| 2026-08-18 | INR 182.88 | +0.22% | INR 182.40 | INR 184.50 | INR 180.72 | 357.87K |
| 2026-08-17 | INR 182.48 | -0.31% | INR 184.00 | INR 186.32 | INR 181.50 | 310.18K |
| 2026-08-14 | INR 183.04 | -0.31% | INR 185.50 | INR 188.66 | INR 180.01 | 600.75K |
| 2026-08-13 | INR 183.61 | +0.07% | INR 183.50 | INR 188.59 | INR 183.00 | 597.88K |
| 2026-08-12 | INR 183.49 | -3.77% | INR 191.05 | INR 193.48 | INR 182.20 | 1.07M |
| 2026-08-11 | INR 190.67 | -1.97% | INR 192.01 | INR 198.95 | INR 189.60 | 1.88M |
| 2026-08-10 | INR 194.51 | +7.76% | INR 181.00 | INR 200.50 | INR 181.00 | 12.22M |
| 2026-08-07 | INR 180.50 | -1.07% | INR 183.26 | INR 186.80 | INR 180.02 | 385.70K |
| 2026-08-06 | INR 182.45 | +2.29% | INR 179.10 | INR 185.10 | INR 178.90 | 597.32K |
| 2026-08-05 | INR 178.36 | +2.87% | INR 173.80 | INR 181.62 | INR 173.80 | 491.66K |
| 2026-08-04 | INR 173.39 | +0.52% | INR 172.22 | INR 180.00 | INR 172.00 | 510.85K |
| 2026-08-03 | INR 172.50 | -0.17% | INR 173.50 | INR 175.42 | INR 171.25 | 163.29K |
| 2026-07-31 | INR 172.80 | +2.76% | INR 169.00 | INR 173.86 | INR 168.34 | 254.96K |
| 2026-07-30 | INR 168.16 | -1.62% | INR 171.36 | INR 172.00 | INR 167.10 | 227.95K |
| 2026-07-29 | INR 170.93 | -0.03% | INR 172.80 | INR 172.80 | INR 170.10 | 156.30K |
| 2026-07-28 | INR 170.98 | -0.79% | INR 173.48 | INR 173.81 | INR 170.06 | 154.81K |
| 2026-07-27 | INR 172.34 | -1.35% | INR 176.54 | INR 178.00 | INR 171.77 | 239.61K |
| 2026-07-24 | INR 174.69 | +1.14% | INR 170.00 | INR 175.01 | INR 168.56 | 151.77K |
| 2026-07-23 | INR 172.72 | -0.39% | INR 172.66 | INR 174.47 | INR 171.00 | 144.53K |
| 2026-07-22 | INR 173.39 | -1.71% | INR 176.40 | INR 177.56 | INR 172.55 | 146.58K |
| 2026-07-21 | INR 176.40 | +1.10% | INR 174.50 | INR 179.30 | INR 173.15 | 184.22K |
| 2026-07-20 | INR 174.48 | -0.20% | INR 174.70 | INR 177.17 | INR 172.37 | 205.72K |
| 2026-07-17 | INR 174.83 | -2.19% | INR 178.50 | INR 178.51 | INR 173.31 | 254.52K |
| 2026-07-16 | INR 178.75 | -0.53% | INR 179.53 | INR 181.79 | INR 177.71 | 159.70K |
| 2026-07-15 | INR 179.70 | -2.02% | INR 183.60 | INR 184.89 | INR 179.00 | 290.78K |
| 2026-07-14 | INR 183.40 | +0.20% | INR 182.85 | INR 184.62 | INR 179.11 | 231.99K |
| 2026-07-13 | INR 183.04 | +3.31% | INR 175.97 | INR 187.60 | INR 173.01 | 1.16M |
| 2026-07-10 | INR 177.18 | +1.88% | INR 175.10 | INR 178.29 | INR 175.10 | 219.58K |
| 2026-07-09 | INR 173.91 | +0.30% | INR 173.00 | INR 176.99 | INR 172.40 | 212.88K |
| 2026-07-08 | INR 173.39 | -3.38% | INR 177.89 | INR 182.50 | INR 171.80 | 544.24K |
| 2026-07-07 | INR 179.46 | -1.73% | INR 182.10 | INR 182.10 | INR 178.50 | 299.87K |
| 2026-07-06 | INR 182.62 | +2.53% | INR 178.95 | INR 189.00 | INR 177.78 | 1.22M |
| 2026-07-03 | INR 178.12 | -0.88% | INR 180.47 | INR 181.60 | INR 176.50 | 227.68K |
| 2026-07-02 | INR 179.70 | +0.70% | INR 179.42 | INR 182.59 | INR 178.64 | 232.37K |
| 2026-07-01 | INR 178.45 | -0.03% | INR 180.30 | INR 184.80 | INR 177.10 | 530.27K |
| 2026-06-30 | INR 178.50 | +1.20% | INR 177.00 | INR 180.29 | INR 176.31 | 327.47K |
| 2026-06-29 | INR 176.39 | -1.61% | INR 180.79 | INR 181.90 | INR 175.27 | 322.46K |
| 2026-06-26 | INR 179.27 | 0.00% | INR 179.27 | INR 179.27 | INR 179.27 | 0 |
| 2026-06-25 | INR 179.27 | -2.53% | INR 184.30 | INR 185.29 | INR 178.55 | 625.63K |
| 2026-06-24 | INR 183.93 | -3.25% | INR 191.10 | INR 195.42 | INR 181.50 | 2.36M |
| 2026-06-23 | INR 190.10 | +11.12% | INR 171.98 | INR 199.90 | INR 171.98 | 21.30M |
| 2026-06-22 | INR 171.07 | +0.53% | INR 170.90 | INR 172.99 | INR 169.31 | 334.63K |
| 2026-06-19 | INR 170.16 | -0.10% | INR 169.00 | INR 171.35 | INR 168.41 | 212.91K |
| 2026-06-18 | INR 170.33 | -0.46% | INR 172.10 | INR 173.90 | INR 169.00 | 246.90K |
| 2026-06-17 | INR 171.11 | +0.15% | INR 171.00 | INR 175.65 | INR 170.64 | 443.71K |
| 2026-06-16 | INR 170.85 | +0.50% | INR 170.85 | INR 172.60 | INR 169.63 | 293.57K |
| 2026-06-15 | INR 170.00 | +1.41% | INR 170.70 | INR 173.50 | INR 169.50 | 305.86K |
| 2026-06-12 | INR 167.63 | +5.08% | INR 160.98 | INR 168.00 | INR 160.98 | 290.56K |
| 2026-06-11 | INR 159.53 | -2.87% | INR 163.00 | INR 163.00 | INR 158.76 | 223.25K |
| 2026-06-10 | INR 164.25 | -0.51% | INR 165.60 | INR 168.78 | INR 162.55 | 262.42K |
| 2026-06-09 | INR 165.10 | +1.15% | INR 165.59 | INR 168.08 | INR 163.04 | 255.85K |
| 2026-06-08 | INR 163.22 | -2.40% | INR 165.88 | INR 167.01 | INR 161.10 | 222.92K |
| 2026-06-05 | INR 167.23 | -1.85% | INR 170.94 | INR 171.61 | INR 166.66 | 357.52K |
| 2026-06-04 | INR 170.38 | -0.16% | INR 169.97 | INR 173.68 | INR 168.90 | 279.11K |
| 2026-06-03 | INR 170.66 | -0.44% | INR 172.42 | INR 172.42 | INR 167.87 | 266.57K |
| 2026-06-02 | INR 171.42 | +0.50% | INR 169.93 | INR 173.89 | INR 168.21 | 342.34K |
| 2026-06-01 | INR 170.56 | -1.96% | INR 171.05 | INR 172.61 | INR 169.11 | 303.40K |
| 2026-05-29 | INR 173.97 | -2.21% | INR 177.50 | INR 177.85 | INR 172.00 | 419.55K |
| 2026-05-28 | INR 177.91 | 0.00% | INR 177.91 | INR 177.91 | INR 177.91 | 0 |
| 2026-05-27 | INR 177.91 | +4.05% | INR 170.89 | INR 180.60 | INR 170.76 | 836.05K |