BSE - Delayed Quote INR

Garnet International Limited (GARNETINT.BO)

56.70 +0.48 (+0.85%)
At close: April 26 at 2:36 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 56.78 58.00 56.35 56.70 56.70 9,217
Apr 25, 2024 57.99 57.99 55.90 56.22 56.22 22,695
Apr 24, 2024 58.35 58.84 57.50 58.50 58.50 2,998
Apr 23, 2024 58.02 59.48 58.02 58.50 58.50 987
Apr 22, 2024 58.88 59.80 57.15 58.79 58.79 35,625
Apr 19, 2024 60.12 61.78 57.00 57.89 57.89 24,941
Apr 18, 2024 56.45 66.50 55.02 61.33 61.33 35,395
Apr 16, 2024 55.98 56.28 55.10 55.57 55.57 3,511
Apr 15, 2024 57.00 57.98 52.02 55.01 55.01 30,224
Apr 12, 2024 54.55 56.75 54.00 56.28 56.28 32,678
Apr 10, 2024 55.90 55.95 54.32 55.90 55.90 9,246
Apr 9, 2024 56.38 56.38 55.32 55.39 55.39 5,161
Apr 8, 2024 56.70 56.70 55.42 56.07 56.07 399
Apr 5, 2024 55.78 57.00 55.00 56.84 56.84 6,774
Apr 4, 2024 55.13 56.88 55.00 55.35 55.35 11,610
Apr 3, 2024 56.99 57.00 55.54 56.30 56.30 6,568
Apr 2, 2024 58.98 59.40 55.68 57.40 57.40 24,095
Apr 1, 2024 60.00 60.40 58.00 58.61 58.61 4,841
Mar 28, 2024 60.40 60.40 57.56 59.96 59.96 8,760
Mar 27, 2024 59.99 60.48 57.20 59.19 59.19 18,075
Mar 26, 2024 58.00 60.00 58.00 59.72 59.72 18,666
Mar 22, 2024 55.21 58.80 55.20 58.00 58.00 25,467
Mar 21, 2024 55.65 56.28 54.99 56.00 56.00 57,737
Mar 20, 2024 56.48 56.48 54.00 55.90 55.90 21,325
Mar 19, 2024 56.68 56.68 55.22 55.60 55.60 1,273
Mar 18, 2024 56.87 57.00 54.24 55.62 55.62 8,050
Mar 14, 2024 60.35 60.35 57.61 58.10 58.10 9,264
Mar 13, 2024 59.50 61.44 55.60 60.08 60.08 35,336
Mar 12, 2024 60.88 60.88 57.76 58.52 58.52 1,330
Mar 11, 2024 61.94 61.98 58.10 60.73 60.73 28,633
Mar 7, 2024 59.90 62.48 59.52 61.12 61.12 15,668
Mar 6, 2024 58.69 60.45 56.55 60.06 60.06 41,406
Mar 5, 2024 58.65 59.68 58.00 58.15 58.15 1,395
Mar 4, 2024 58.23 60.00 58.20 58.71 58.71 14,409
Mar 1, 2024 60.00 60.50 58.13 58.76 58.76 52,211
Feb 29, 2024 59.88 62.00 58.55 59.52 59.52 12,113
Feb 28, 2024 59.40 61.00 58.20 59.77 59.77 52,794
Feb 27, 2024 60.44 60.44 58.55 59.46 59.46 73,716
Feb 26, 2024 61.74 61.74 59.27 59.91 59.91 6,839
Feb 23, 2024 62.78 62.78 60.80 60.93 60.93 6,895
Feb 22, 2024 59.48 61.93 58.50 61.81 61.81 46,746
Feb 21, 2024 60.74 60.78 58.05 58.99 58.99 16,558
Feb 20, 2024 62.09 62.75 60.00 60.07 60.07 28,751
Feb 19, 2024 59.75 62.49 59.75 62.09 62.09 15,064
Feb 16, 2024 57.57 59.95 57.57 59.53 59.53 36,820
Feb 15, 2024 56.46 57.98 56.46 57.57 57.57 3,072
Feb 14, 2024 56.94 57.20 56.10 56.46 56.46 14,750
Feb 13, 2024 56.12 57.80 55.25 56.78 56.78 23,157
Feb 12, 2024 57.99 58.50 56.56 57.49 57.49 7,233
Feb 9, 2024 57.05 60.00 57.05 58.73 58.73 30,588
Feb 8, 2024 63.00 63.00 59.47 60.00 60.00 20,679
Feb 7, 2024 60.29 62.70 59.00 62.59 62.59 35,428
Feb 6, 2024 61.90 61.99 59.30 59.77 59.77 29,297
Feb 5, 2024 62.50 62.98 61.01 61.99 61.99 8,615
Feb 2, 2024 63.99 64.48 62.00 62.48 62.48 15,325
Feb 1, 2024 64.97 66.00 62.80 64.07 64.07 70,419
Jan 31, 2024 63.85 65.90 63.15 64.37 64.37 19,310
Jan 30, 2024 65.00 65.00 62.50 63.52 63.52 176,331
Jan 29, 2024 63.84 66.50 62.06 64.91 64.91 31,208
Jan 25, 2024 65.84 66.48 62.01 63.79 63.79 13,705
Jan 24, 2024 64.00 65.00 63.15 64.88 64.88 10,916
Jan 23, 2024 67.00 67.00 63.65 63.91 63.91 15,968
Jan 19, 2024 67.51 68.00 66.60 67.22 67.22 17,310
Jan 18, 2024 67.50 72.29 66.12 69.13 69.13 11,909
Jan 17, 2024 67.51 68.94 66.30 68.85 68.85 9,963
Jan 16, 2024 67.97 69.50 66.50 69.34 69.34 10,227
Jan 15, 2024 67.00 68.85 66.50 67.93 67.93 11,045
Jan 12, 2024 70.29 70.39 67.00 68.01 68.01 8,508
Jan 11, 2024 71.74 72.44 68.00 69.63 69.63 13,839
Jan 10, 2024 75.44 75.44 71.01 71.57 71.57 21,116
Jan 9, 2024 73.88 76.00 72.50 75.17 75.17 41,857
Jan 8, 2024 67.12 73.70 67.00 72.89 72.89 130,248
Jan 5, 2024 68.00 68.93 65.80 68.89 68.89 22,798
Jan 4, 2024 67.16 68.98 67.00 67.61 67.61 17,704
Jan 3, 2024 68.75 69.25 66.50 68.40 68.40 36,512
Jan 2, 2024 68.53 70.98 68.00 68.80 68.80 26,165
Jan 1, 2024 72.99 74.90 69.80 69.93 69.93 44,737
Dec 29, 2023 70.98 74.00 70.00 72.41 72.41 271,652
Dec 28, 2023 65.48 70.00 65.00 69.47 69.47 299,292
Dec 27, 2023 63.80 65.50 63.80 64.70 64.70 33,202
Dec 26, 2023 62.50 65.00 62.50 64.70 64.70 35,608
Dec 22, 2023 63.35 63.99 61.75 62.77 62.77 22,415
Dec 21, 2023 61.00 63.80 61.00 62.30 62.30 143,001
Dec 20, 2023 61.50 66.50 61.50 62.12 62.12 276,841
Dec 19, 2023 58.50 64.50 58.50 64.03 64.03 223,722
Dec 18, 2023 58.00 61.74 56.99 60.58 60.58 146,915
Dec 15, 2023 57.98 61.00 56.97 59.13 59.13 118,591
Dec 14, 2023 53.99 58.00 53.00 56.97 56.97 47,727
Dec 13, 2023 52.99 52.99 52.50 52.75 52.75 10,544
Dec 12, 2023 53.48 54.00 52.00 53.14 53.14 42,441
Dec 11, 2023 53.88 54.38 52.50 52.98 52.98 17,764
Dec 8, 2023 54.00 54.00 53.30 53.30 53.30 79,802
Dec 7, 2023 54.40 54.48 52.00 53.25 53.25 90,010
Dec 6, 2023 54.90 54.90 53.30 54.00 54.00 25,070
Dec 5, 2023 55.94 56.00 54.00 54.07 54.07 29,801
Dec 4, 2023 54.45 56.00 54.00 55.36 55.36 37,366
Dec 1, 2023 56.99 56.99 52.10 53.60 53.60 10,653
Nov 30, 2023 54.00 55.00 53.00 54.84 54.84 21,380
Nov 29, 2023 49.97 57.75 49.27 53.87 53.87 88,505
Nov 28, 2023 49.88 51.28 49.66 49.97 49.97 4,755
Nov 24, 2023 50.88 50.98 49.00 49.50 49.50 4,271
Nov 23, 2023 51.78 52.28 49.60 50.03 50.03 4,154
Nov 22, 2023 51.78 53.20 50.00 50.98 50.98 28,280
Nov 21, 2023 49.94 51.00 48.36 50.40 50.40 255,863
Nov 20, 2023 51.38 51.38 48.30 48.31 48.31 258,455
Nov 17, 2023 49.74 51.00 47.80 50.50 50.50 4,151
Nov 16, 2023 50.48 50.48 48.80 48.80 48.80 5,809
Nov 15, 2023 51.83 51.83 49.00 49.38 49.38 2,871
Nov 13, 2023 49.84 52.65 48.15 50.20 50.20 4,053
Nov 10, 2023 51.50 51.50 46.81 47.65 47.65 4,225
Nov 9, 2023 50.25 50.98 49.05 49.71 49.71 1,759
Nov 8, 2023 56.00 56.00 50.00 50.25 50.25 7,372
Nov 7, 2023 54.00 54.00 51.50 52.30 52.30 21,836
Nov 6, 2023 53.72 54.40 52.51 53.72 53.72 5,907
Nov 3, 2023 53.99 54.00 52.22 53.71 53.71 6,409
Nov 2, 2023 55.80 55.80 52.20 53.15 53.15 4,995
Nov 1, 2023 54.55 57.00 50.52 52.17 52.17 14,998
Oct 31, 2023 54.84 54.84 51.25 54.55 54.55 8,615
Oct 30, 2023 51.74 57.59 49.01 54.54 54.54 11,980
Oct 27, 2023 53.65 53.65 50.60 50.95 50.95 2,306
Oct 26, 2023 52.36 52.90 46.00 51.37 51.37 20,484
Oct 25, 2023 48.80 53.00 47.51 52.36 52.36 34,768
Oct 23, 2023 46.97 50.00 46.00 48.21 48.21 65,723
Oct 20, 2023 40.28 47.64 40.00 45.46 45.46 98,710
Oct 19, 2023 39.90 41.00 39.40 39.78 39.78 64,858
Oct 18, 2023 40.38 40.38 39.31 39.90 39.90 81,404
Oct 17, 2023 40.48 40.48 39.23 40.28 40.28 3,348
Oct 16, 2023 40.20 40.78 39.92 40.01 40.01 8,333
Oct 13, 2023 40.72 40.72 40.00 40.05 40.05 1,889
Oct 12, 2023 42.50 42.50 39.50 40.62 40.62 2,686
Oct 11, 2023 40.60 40.77 39.00 39.50 39.50 7,914
Oct 10, 2023 40.36 41.49 39.65 39.77 39.77 11,458
Oct 9, 2023 40.88 40.88 39.40 39.57 39.57 4,747
Oct 6, 2023 41.68 41.68 40.00 40.32 40.32 13,442
Oct 5, 2023 42.64 42.64 41.00 41.27 41.27 11,859
Oct 4, 2023 44.29 44.48 41.55 42.56 42.56 12,758
Oct 3, 2023 44.44 44.75 43.37 43.45 43.45 7,669
Sep 29, 2023 45.84 45.84 43.62 44.02 44.02 4,504
Sep 28, 2023 45.41 46.48 44.61 44.91 44.91 36,288
Sep 27, 2023 46.88 46.88 45.10 45.36 45.36 1,099
Sep 26, 2023 45.68 48.99 45.68 45.82 45.82 4,757
Sep 25, 2023 44.22 47.44 44.22 45.00 45.00 4,788
Sep 22, 2023 47.98 47.98 45.61 46.00 46.00 1,279
Sep 21, 2023 45.11 46.98 43.00 45.52 45.52 13,838
Sep 20, 2023 46.92 46.92 45.47 45.91 45.91 14,119
Sep 18, 2023 47.82 47.88 46.01 46.35 46.35 4,133
Sep 15, 2023 49.74 49.74 46.10 47.26 47.26 13,620
Sep 14, 2023 49.59 50.44 48.61 48.80 48.80 13,057
Sep 13, 2023 50.93 51.48 48.03 48.91 48.91 27,713
Sep 12, 2023 50.88 50.98 47.22 50.25 50.25 13,412
Sep 11, 2023 50.00 50.94 49.22 49.99 49.99 2,641
Sep 8, 2023 51.44 52.48 49.52 50.00 50.00 6,190
Sep 7, 2023 51.44 51.44 49.82 50.69 50.69 2,724
Sep 6, 2023 50.03 53.80 49.55 50.48 50.48 15,545
Sep 5, 2023 49.44 52.98 49.01 51.66 51.66 12,299
Sep 4, 2023 51.44 51.44 45.00 48.63 48.63 21,795
Sep 1, 2023 48.48 53.50 46.85 50.12 50.12 15,748
Aug 31, 2023 45.98 48.00 45.05 47.51 47.51 217,612
Aug 30, 2023 43.98 45.00 43.98 44.93 44.93 5,660
Aug 29, 2023 43.88 44.44 43.21 43.54 43.54 19,498
Aug 28, 2023 44.44 44.90 42.71 43.36 43.36 16,465
Aug 25, 2023 45.74 46.00 43.00 43.71 43.71 19,151
Aug 24, 2023 46.80 47.50 44.60 45.48 45.48 12,492
Aug 23, 2023 46.94 46.94 45.00 46.03 46.03 10,908
Aug 22, 2023 45.49 46.50 43.22 45.30 45.30 13,061
Aug 21, 2023 41.00 45.90 41.00 45.03 45.03 27,453
Aug 18, 2023 43.44 44.00 42.01 42.20 42.20 27,156
Aug 17, 2023 44.44 44.44 42.62 42.92 42.92 5,156
Aug 16, 2023 44.81 44.98 43.51 43.98 43.98 2,311
Aug 14, 2023 43.74 46.20 41.05 44.81 44.81 21,634
Aug 11, 2023 43.49 45.90 41.01 42.95 42.95 34,187
Aug 10, 2023 44.50 44.69 42.50 42.86 42.86 10,465
Aug 9, 2023 45.00 45.35 44.00 44.52 44.52 17,681
Aug 8, 2023 45.65 45.65 44.50 45.55 45.55 7,267
Aug 7, 2023 45.31 45.90 44.50 44.97 44.97 4,382
Aug 4, 2023 45.74 46.84 44.50 45.31 45.31 3,909
Aug 3, 2023 45.88 46.74 44.00 45.09 45.09 27,877
Aug 2, 2023 46.58 47.48 45.05 45.15 45.15 26,205
Aug 1, 2023 44.46 48.80 43.31 46.59 46.59 53,681
Jul 31, 2023 47.69 47.69 42.50 44.46 44.46 38,648
Jul 28, 2023 48.48 48.48 46.60 46.98 46.98 8,267
Jul 27, 2023 49.00 49.98 47.22 47.80 47.80 3,731
Jul 26, 2023 49.74 49.74 47.55 48.56 48.56 5,184
Jul 25, 2023 49.48 49.90 48.02 48.51 48.51 14,168
Jul 24, 2023 49.99 49.99 48.55 48.95 48.95 15,741
Jul 21, 2023 49.60 50.00 48.54 49.71 49.71 3,779
Jul 20, 2023 49.53 50.78 48.00 49.53 49.53 3,436
Jul 19, 2023 49.88 52.00 48.15 49.53 49.53 19,504
Jul 18, 2023 47.93 51.00 47.50 48.55 48.55 94,468
Jul 17, 2023 49.98 50.74 46.55 47.01 47.01 7,885
Jul 14, 2023 49.94 49.94 48.00 48.72 48.72 3,822
Jul 13, 2023 50.94 51.00 48.00 49.76 49.76 3,753
Jul 12, 2023 54.90 54.90 49.40 50.05 50.05 8,256
Jul 11, 2023 52.84 53.00 49.05 52.86 52.86 22,377
Jul 10, 2023 53.60 55.94 52.00 52.02 52.02 3,806
Jul 7, 2023 56.84 56.84 55.00 55.12 55.12 381
Jul 6, 2023 57.44 57.44 55.50 56.87 56.87 13,427
Jul 5, 2023 58.48 58.48 56.12 57.00 57.00 2,524
Jul 4, 2023 58.48 59.40 57.01 58.39 58.39 9,779
Jul 3, 2023 57.87 59.50 57.02 58.38 58.38 5,949
Jun 30, 2023 55.09 59.80 55.00 57.87 57.87 59,144
Jun 28, 2023 56.98 56.98 53.11 55.09 55.09 2,230
Jun 27, 2023 54.35 55.00 53.60 54.24 54.24 5,257
Jun 26, 2023 57.94 57.94 55.00 56.18 56.18 2,618
Jun 23, 2023 59.00 59.00 53.52 57.00 57.00 8,653
Jun 22, 2023 57.94 57.94 55.52 56.50 56.50 385
Jun 21, 2023 60.00 60.00 55.15 56.78 56.78 4,119
Jun 20, 2023 61.00 61.00 56.52 56.64 56.64 3,680
Jun 19, 2023 57.94 57.94 55.31 57.34 57.34 1,373
Jun 16, 2023 57.00 57.00 56.99 56.99 56.99 73
Jun 15, 2023 56.05 58.40 53.65 56.91 56.91 15,987
Jun 14, 2023 57.44 57.44 55.10 55.18 55.18 6,027
Jun 13, 2023 60.00 60.00 55.30 56.89 56.89 16,728
Jun 12, 2023 62.99 62.99 59.12 61.41 61.41 10,006
Jun 9, 2023 63.00 64.50 60.50 62.25 62.25 36,183
Jun 8, 2023 60.00 63.00 58.00 63.00 63.00 32,750
Jun 7, 2023 62.90 65.29 58.12 59.19 59.19 21,877
Jun 6, 2023 57.33 60.19 56.26 59.93 59.93 36,275
Jun 5, 2023 57.41 57.41 53.00 57.33 57.33 45,864
Jun 2, 2023 55.75 55.75 50.45 54.68 54.68 17,181
Jun 1, 2023 50.00 53.32 48.26 53.10 53.10 15,115
May 31, 2023 49.80 50.80 49.75 50.79 50.79 342
May 30, 2023 49.15 50.99 49.05 49.09 49.09 233
May 29, 2023 51.30 51.65 48.74 50.81 50.81 1,711
May 26, 2023 54.00 54.00 51.30 51.30 51.30 6,191
May 25, 2023 54.00 55.00 54.00 54.00 54.00 1,001
May 24, 2023 57.00 57.00 54.00 54.00 54.00 2,006
May 23, 2023 54.65 56.70 54.53 55.46 55.46 8,248
May 22, 2023 59.29 59.29 57.40 57.40 57.40 38
May 19, 2023 57.40 57.40 56.50 56.50 56.50 701
May 18, 2023 58.19 58.70 55.30 56.90 56.90 4,500
May 17, 2023 59.38 59.38 56.01 58.09 58.09 7,172
May 16, 2023 58.00 58.00 53.66 57.18 57.18 9,003
May 15, 2023 58.90 58.90 55.25 55.80 55.80 11,703
May 12, 2023 58.90 58.90 56.25 58.13 58.13 4,486
May 11, 2023 59.90 59.90 55.10 57.61 57.61 8,916
May 10, 2023 59.88 59.90 57.50 58.00 58.00 2,582
May 9, 2023 59.80 60.00 56.50 58.35 58.35 3,915
May 8, 2023 58.00 59.00 55.11 58.87 58.87 3,438
May 5, 2023 54.98 58.00 54.23 56.68 56.68 13,913
May 4, 2023 57.87 57.87 54.98 55.50 55.50 2,206
May 3, 2023 57.85 57.87 57.50 57.87 57.87 5,751
May 2, 2023 52.95 55.12 52.15 55.12 55.12 7,470
Apr 28, 2023 53.15 53.15 51.00 52.50 52.50 151
Apr 27, 2023 53.18 53.18 51.00 52.99 52.99 1,428
Apr 26, 2023 47.65 50.65 47.65 50.65 50.65 61,957