Garnet Construction Limited (GARNET.BO)

BSE - BSE Real Time Price. Currency in INR

10.72

+0.07

(+0.66%)

At close: 03:29PM IST

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	10.40	10.95	10.40	10.72	10.72	19,694
Mar 24, 2023	11.50	11.65	10.40	10.65	10.65	16,628
Mar 23, 2023	12.00	12.00	11.15	11.50	11.50	16,080
Mar 22, 2023	12.39	12.43	11.52	11.99	11.99	6,287
Mar 21, 2023	11.25	12.04	11.25	11.92	11.92	36,971
Mar 20, 2023	13.06	13.84	10.70	11.25	11.25	86,017
Mar 17, 2023	14.44	14.44	13.10	13.20	13.20	9,194
Mar 16, 2023	14.46	14.46	13.30	13.46	13.46	7,696
Mar 15, 2023	14.45	14.50	13.21	14.46	14.46	1,745
Mar 14, 2023	14.79	14.79	13.11	13.42	13.42	1,147
Mar 13, 2023	14.55	14.55	13.50	14.00	14.00	1,560
Mar 10, 2023	14.35	14.40	13.77	14.00	14.00	1,100
Mar 09, 2023	14.05	14.40	13.77	14.10	14.10	5,728
Mar 08, 2023	14.79	14.79	14.00	14.05	14.05	2,807
Mar 06, 2023	14.75	14.75	13.75	13.85	13.85	1,877
Mar 03, 2023	14.48	14.48	13.60	14.01	14.01	12,898
Mar 02, 2023	14.20	14.20	13.50	13.50	13.50	469
Mar 01, 2023	13.50	14.40	13.50	14.16	14.16	1,292
Feb 28, 2023	14.00	14.00	13.40	13.50	13.50	1,172
Feb 27, 2023	14.45	14.45	13.05	13.45	13.45	7,604
Feb 24, 2023	14.45	14.70	13.55	14.25	14.25	9,179
Feb 23, 2023	14.50	14.50	13.80	13.90	13.90	2,663
Feb 22, 2023	14.90	14.90	13.80	14.20	14.20	2,798
Feb 21, 2023	14.30	14.80	14.15	14.65	14.65	2,315
Feb 20, 2023	14.85	14.85	14.00	14.15	14.15	5,677
Feb 17, 2023	14.25	14.65	14.10	14.35	14.35	2,343
Feb 16, 2023	14.45	14.70	14.10	14.20	14.20	6,157
Feb 15, 2023	15.80	15.95	14.00	14.20	14.20	31,950
Feb 14, 2023	16.35	16.35	14.70	14.95	14.95	3,100
Feb 13, 2023	15.00	15.90	15.00	15.90	15.90	2,205
Feb 10, 2023	15.10	16.30	15.10	15.25	15.25	15,266
Feb 09, 2023	15.90	15.90	15.30	15.70	15.70	3,460
Feb 08, 2023	15.15	16.10	15.15	15.35	15.35	5,135
Feb 07, 2023	16.30	16.30	15.20	15.45	15.45	1,865
Feb 06, 2023	15.90	15.95	15.05	15.50	15.50	3,098
Feb 03, 2023	16.00	16.50	15.90	15.95	15.95	2,407
Feb 02, 2023	16.40	16.60	16.00	16.05	16.05	5,900
Feb 01, 2023	17.25	17.60	16.20	16.55	16.55	3,801
Jan 31, 2023	18.30	18.30	17.10	17.20	17.20	3,760
Jan 30, 2023	17.90	17.90	17.15	17.55	17.55	11,277
Jan 27, 2023	17.05	17.30	16.40	17.05	17.05	4,911
Jan 25, 2023	17.20	17.90	17.20	17.25	17.25	343
Jan 24, 2023	17.10	17.90	17.00	17.80	17.80	2,401
Jan 23, 2023	17.20	18.00	17.00	17.25	17.25	1,634
Jan 20, 2023	17.15	18.00	17.15	17.30	17.30	1,746
Jan 19, 2023	18.50	18.50	17.10	17.45	17.45	2,601
Jan 18, 2023	18.60	18.60	17.60	18.05	18.05	1,421
Jan 17, 2023	18.50	18.50	18.00	18.05	18.05	8,172
Jan 16, 2023	18.00	18.40	17.70	17.75	17.75	500
Jan 13, 2023	17.95	18.40	17.10	17.70	17.70	2,334
Jan 12, 2023	17.50	18.25	17.50	18.25	18.25	2,157
Jan 11, 2023	17.30	18.35	17.05	17.30	17.30	4,093
Jan 10, 2023	17.85	18.45	17.50	17.65	17.65	3,552
Jan 09, 2023	17.60	18.55	17.60	18.20	18.20	5,306
Jan 06, 2023	18.35	18.60	17.60	18.40	18.40	387
Jan 05, 2023	18.00	18.35	17.55	17.95	17.95	5,389
Jan 04, 2023	18.75	18.75	18.05	18.30	18.30	1,260
Jan 03, 2023	20.15	20.15	18.00	18.50	18.50	27,473
Jan 02, 2023	18.60	21.30	17.75	19.30	19.30	106,876
Dec 30, 2022	18.00	18.10	17.45	17.75	17.75	2,722
Dec 29, 2022	17.60	18.00	17.50	17.50	17.50	4,684
Dec 28, 2022	17.50	17.85	17.05	17.25	17.25	3,606
Dec 27, 2022	16.90	17.55	16.35	17.35	17.35	1,385
Dec 26, 2022	16.35	16.95	15.00	16.25	16.25	4,641
Dec 23, 2022	17.00	18.50	15.20	15.95	15.95	14,468
Dec 22, 2022	17.50	18.40	17.25	17.65	17.65	6,740
Dec 21, 2022	19.00	19.00	18.15	18.20	18.20	2,015
Dec 20, 2022	18.70	19.10	18.20	18.40	18.40	2,691
Dec 19, 2022	18.95	18.95	18.25	18.45	18.45	452
Dec 16, 2022	18.70	18.95	18.35	18.60	18.60	5,090
Dec 15, 2022	18.70	18.70	18.00	18.25	18.25	5,920
Dec 14, 2022	18.10	18.55	17.70	18.40	18.40	6,907
Dec 13, 2022	19.25	19.25	17.50	18.05	18.05	12,571
Dec 12, 2022	20.05	20.25	17.25	18.70	18.70	36,827
Dec 09, 2022	18.50	22.40	17.50	20.85	20.85	36,327
Dec 08, 2022	19.45	19.45	18.40	19.30	19.30	2,678
Dec 07, 2022	19.65	19.65	18.80	19.45	19.45	2,796
Dec 06, 2022	19.00	19.30	18.95	19.25	19.25	4,411
Dec 05, 2022	19.00	19.00	18.00	18.65	18.65	2,060
Dec 02, 2022	18.95	19.10	18.30	18.55	18.55	2,575
Dec 01, 2022	19.05	19.40	18.65	18.95	18.95	2,886
Nov 30, 2022	19.00	19.45	18.55	19.20	19.20	2,387
Nov 29, 2022	19.00	19.00	18.60	18.90	18.90	3,125
Nov 28, 2022	18.55	19.60	18.20	19.15	19.15	5,392
Nov 25, 2022	18.70	18.75	18.10	18.15	18.15	3,619
Nov 24, 2022	18.30	19.15	18.00	18.50	18.50	8,196
Nov 23, 2022	18.75	19.30	18.10	19.30	19.30	1,835
Nov 22, 2022	19.20	19.20	18.75	18.75	18.75	256
Nov 21, 2022	18.35	18.70	17.90	18.70	18.70	423
Nov 18, 2022	19.30	19.40	18.00	18.35	18.35	4,157
Nov 17, 2022	18.10	19.30	18.05	18.80	18.80	5,626
Nov 16, 2022	19.40	19.40	18.05	18.20	18.20	9,076
Nov 15, 2022	19.80	19.80	18.05	18.60	18.60	4,295
Nov 14, 2022	20.00	21.00	17.50	18.10	18.10	48,345
Nov 11, 2022	19.60	20.20	19.60	20.10	20.10	2,435
Nov 10, 2022	20.10	20.60	20.10	20.30	20.30	3,305
Nov 09, 2022	19.65	20.35	19.50	19.85	19.85	5,102
Nov 07, 2022	20.50	20.50	19.60	20.30	20.30	1,133
Nov 04, 2022	19.70	20.10	19.40	19.85	19.85	6,414
Nov 03, 2022	19.75	20.20	19.50	19.75	19.75	1,736
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,977.53+6.54(+0.16%)

Dow 3032,432.08+194.55(+0.60%)

Nasdaq11,768.84-55.12(-0.47%)

Russell 20001,753.67+18.75(+1.08%)

Crude Oil72.96+0.15(+0.21%)

Gold1,958.70+4.90(+0.25%)

Garnet Construction Limited (GARNET.BO)

S&P 500
3,977.53
+6.54(+0.16%)

Dow 30
32,432.08
+194.55(+0.60%)

Nasdaq
11,768.84
-55.12(-0.47%)

Russell 2000
1,753.67
+18.75(+1.08%)

Crude Oil
72.96
+0.15(+0.21%)

Gold
1,958.70
+4.90(+0.25%)