Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

GARUDA CONSTRUCT N ENG L (GARUDA.NS)

91.76
-0.89
(-0.96%)
At close: 3:29:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 8, 202593.1195.2291.2591.7691.76367,859
May 7, 202588.0094.3988.0092.6592.65490,013
May 6, 202598.5598.9393.1094.1794.17320,909
May 5, 202594.9298.1094.0197.7097.70302,578
May 2, 202599.60100.2094.6194.8694.86518,414
Apr 30, 202599.97100.7998.3699.1699.16454,907
Apr 29, 2025104.95106.1098.5299.2399.23653,040
Apr 28, 2025104.80105.40102.60104.03104.03304,658
Apr 25, 2025111.00111.00103.50104.04104.04716,852
Apr 24, 2025112.76113.74109.10110.53110.53245,342
Apr 23, 2025112.00113.80110.01112.75112.75486,146
Apr 22, 2025115.38115.61110.86111.43111.43484,776
Apr 21, 2025113.44117.90111.98114.32114.32611,642
Apr 17, 2025110.90114.80108.51112.97112.97638,541
Apr 16, 2025107.73111.80107.72110.14110.14467,054
Apr 15, 2025105.00108.40104.53107.72107.72384,881
Apr 11, 2025104.00105.80102.69103.22103.22260,328
Apr 9, 2025102.99103.04100.50101.76101.76226,808
Apr 8, 2025103.80106.04101.50102.25102.25334,176
Apr 7, 202598.99101.5094.8399.6599.65717,051
Apr 4, 2025110.70111.49105.20106.56106.56317,944
Apr 3, 2025105.50113.99104.50110.67110.671,006,613
Apr 2, 2025104.97108.74103.50107.87107.87381,766
Apr 1, 2025102.94107.39102.02103.96103.96288,951
Mar 28, 2025105.00108.30102.00103.10103.10494,035
Mar 27, 2025103.86108.00103.29105.91105.91378,370
Mar 26, 2025106.50108.80103.99104.31104.31286,606
Mar 25, 2025113.51114.81106.25107.03107.03481,984
Mar 24, 2025113.95115.40111.40112.58112.58473,959
Mar 21, 2025110.86114.51110.64112.88112.88466,776
Mar 20, 2025114.79116.45110.40110.85110.85485,108
Mar 19, 2025109.75114.95109.02114.22114.22711,618
Mar 18, 2025101.28101.28101.28101.28101.28-
Mar 17, 2025103.00103.49100.50101.28101.28216,675
Mar 13, 2025105.32105.94101.50101.99101.99234,272
Mar 12, 2025104.00106.46102.55104.38104.38292,731
Mar 11, 2025100.10105.60100.10102.46102.46581,322
Mar 10, 2025107.50108.44102.60103.21103.21299,895
Mar 7, 2025109.00111.50107.21107.76107.76471,263
Mar 6, 2025107.26110.50106.50108.95108.95643,686
Mar 5, 2025103.21108.30103.21106.33106.33506,136
Mar 4, 2025101.00106.50100.29104.42104.42584,716
Mar 3, 2025106.80107.6999.90102.24102.24704,454
Feb 28, 2025104.53107.00102.56105.35105.35788,542
Feb 27, 2025109.70110.34105.11106.27106.27374,650
Feb 25, 2025111.15112.84109.00109.82109.82492,252
Feb 24, 2025106.00111.00103.55109.53109.53646,618
Feb 21, 2025112.10115.89107.72108.27108.27728,373
Feb 20, 2025111.25114.00109.31112.28112.28595,307
Feb 19, 2025103.90113.07101.81111.30111.30962,379
Feb 18, 2025108.31109.28102.66104.65104.65789,445
Feb 17, 2025 0.025 Dividend
Feb 17, 2025105.80111.10104.21108.64108.641,196,368
Feb 14, 2025113.90114.39104.68108.39108.36948,771
Feb 13, 2025116.11117.99112.10113.07113.04810,630
Feb 12, 2025112.13116.50104.76115.91115.881,561,512
Feb 11, 2025116.61117.65110.00111.23111.201,084,904
Feb 10, 2025117.00122.00113.69117.46117.431,678,554
Feb 7, 2025133.40134.80125.00125.95125.921,108,543
Feb 6, 2025134.40135.87131.42133.03133.001,280,580
Feb 5, 2025127.30135.05127.00132.77132.742,032,658
Feb 4, 2025124.20127.35121.62126.18126.151,076,149
Feb 3, 2025124.80126.80121.23122.79122.76625,976
Feb 1, 2025129.38131.25121.60125.40125.371,002,408
Jan 31, 2025128.90132.25127.15128.64128.61994,233
Jan 30, 2025127.60131.85126.14127.66127.63929,808
Jan 29, 2025125.00130.00125.00126.76126.73898,964
Jan 28, 2025122.59128.75118.35123.77123.741,769,478
Jan 27, 2025130.00130.00118.20121.08121.051,942,535
Jan 24, 2025136.20139.90130.20131.53131.50996,625
Jan 23, 2025135.00141.98134.01135.53135.502,717,465
Jan 22, 2025135.24136.10124.50133.60133.571,884,495
Jan 21, 2025135.10143.50132.45134.22134.194,528,592
Jan 20, 2025133.50138.40131.00133.88133.852,035,577
Jan 17, 2025131.30136.40129.61132.20132.172,631,097
Jan 16, 2025125.05136.07124.55130.73130.704,807,269
Jan 15, 2025128.51130.50121.90122.86122.831,194,312
Jan 14, 2025118.99129.47118.36127.28127.252,016,706
Jan 13, 2025127.49131.26115.65118.69118.663,162,312
Jan 10, 2025136.00136.70128.10130.88130.852,178,965
Jan 9, 2025146.88146.88135.90137.61137.582,459,338
Jan 8, 2025145.00153.70142.25146.90146.879,726,564
Jan 7, 2025128.76145.99128.01142.17142.146,420,672
Jan 6, 2025134.48139.32125.65127.21127.184,151,301
Jan 3, 2025131.26135.55129.01133.77133.742,800,350
Jan 2, 2025133.94134.70130.50131.36131.331,592,246
Jan 1, 2025133.50138.90130.61133.64133.613,814,548
Dec 31, 2024128.96134.85126.00133.46133.434,595,040
Dec 30, 2024129.39139.40124.85129.47129.448,592,312
Dec 27, 2024129.09133.93121.47127.28127.257,916,718
Dec 26, 2024113.00129.80109.23124.39124.3611,291,004
Dec 24, 2024114.50117.21111.41112.93112.902,099,416
Dec 23, 2024119.75124.40110.36113.12113.095,040,321
Dec 20, 2024114.97128.89114.97118.27118.2413,936,422
Dec 19, 2024108.00119.70106.65114.09114.0615,694,237
Dec 18, 202495.88106.2895.88102.92102.905,787,154
Dec 17, 202495.8095.9493.2194.8594.83937,837
Dec 16, 202495.5898.9995.2595.8895.86472,458
Dec 13, 202496.6196.8794.2095.5895.56536,208
Dec 12, 202498.90101.5096.7096.9796.95511,005
Dec 11, 2024101.35102.3098.1598.6398.61440,090
Dec 10, 2024104.40105.77100.42100.85100.83682,162
Dec 9, 2024102.99108.44102.31103.83103.811,798,329
Dec 6, 2024101.45103.9898.20100.18100.16952,436
Dec 5, 2024103.90107.50100.05101.00100.982,276,169
Dec 4, 202496.69104.1594.00103.06103.044,420,723
Dec 3, 202495.0095.0092.4592.9392.91314,120
Dec 2, 202490.4995.4088.0394.3594.33839,813
Nov 29, 202489.9092.7088.1189.4789.45855,014
Nov 28, 202492.0092.8088.0088.8288.80646,218
Nov 27, 202496.0096.0090.6791.0691.04785,731
Nov 26, 202496.19101.9993.7095.3495.324,780,740
Nov 25, 202479.8093.1978.4193.1993.174,156,958
Nov 22, 202481.3081.3577.0577.6677.64401,994
Nov 21, 202482.6984.1979.7980.1580.13216,685
Nov 19, 202483.5684.3581.7482.6582.63241,124
Nov 18, 202483.3084.7680.1182.5482.52400,198
Nov 14, 202485.3585.3582.3282.9482.92283,846
Nov 13, 202486.6586.8983.1084.1084.08382,950
Nov 12, 202487.5287.8985.5086.5286.50223,840
Nov 11, 202487.1588.9985.3086.6186.59317,007
Nov 8, 202488.2089.9085.9787.2687.24454,962
Nov 7, 202490.5090.5988.0188.3288.30291,621
Nov 6, 202486.2190.6085.6889.9489.92487,289
Nov 5, 202488.0089.5084.8586.0986.07640,719
Nov 4, 202491.4091.7987.9688.6688.64209,639
Nov 1, 202491.7091.7089.9990.7390.71109,398
Oct 31, 202491.5092.0089.5089.7989.77295,144
Oct 30, 202489.0092.6688.1091.3191.29641,884
Oct 29, 202487.9991.2686.8589.0489.02538,901
Oct 28, 202489.9090.7585.1187.4887.461,131,627
Oct 25, 202493.8094.7988.0089.5889.56995,097
Oct 24, 202497.5597.7993.5094.9294.90673,094
Oct 23, 202495.9998.0093.3796.3396.31865,594
Oct 22, 2024101.76101.9592.3595.1395.112,418,325
Oct 21, 2024106.00107.28100.57101.37101.351,623,284
Oct 18, 2024101.00109.00100.00105.04105.025,102,719
Oct 17, 2024103.85105.17100.50101.28101.263,110,944
Oct 16, 2024103.70109.39102.29103.37103.357,631,394
Oct 15, 2024105.00120.99100.36106.36106.3446,093,111

Related Tickers

SEPC.BO SEPC Limited
13.31
-1.41%
 
PNCINFRA.BO PNC Infratech Limited
247.95
-0.88%
 
TRANSRAILL.NS TRANSRAIL LIGHTING LTD
462.75
-0.34%
 
EIEL.NS ENVIRO INFRA ENGINEERS L
193.58
-1.62%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.