Price Data Selection & Download
Garnet Construction Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4417 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review GARNET price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹126.80
January 08, 2008
BSE Exchange
Share Price All Time Low
₹5.56
November 28, 2019
BSE Exchange
Highest Volume Trading Day
600,305
January 08, 2008 • ₹117.30
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
GARNET daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹51.00 | ₹51.40 | ₹50.50 | ₹51.37 | 234 |
| 2026-09-17 | ₹50.51 | ₹51.64 | ₹50.51 | ₹51.59 | 835 |
| 2026-09-16 | ₹50.30 | ₹52.20 | ₹50.30 | ₹50.51 | 578 |
| 2026-09-15 | ₹51.27 | ₹52.99 | ₹50.50 | ₹50.91 | 443 |
| 2026-09-11 | ₹54.24 | ₹56.50 | ₹50.01 | ₹51.27 | 6,516 |
| 2026-09-10 | ₹57.08 | ₹57.08 | ₹53.00 | ₹54.34 | 4,081 |
| 2026-09-09 | ₹56.00 | ₹57.50 | ₹54.90 | ₹56.79 | 3,862 |
| 2026-09-08 | ₹53.15 | ₹53.98 | ₹51.20 | ₹53.16 | 1,158 |
| 2026-09-07 | ₹56.01 | ₹56.01 | ₹53.61 | ₹54.27 | 1,189 |
| 2026-09-04 | ₹55.03 | ₹57.85 | ₹55.03 | ₹56.03 | 3,458 |
| 2026-09-03 | ₹52.30 | ₹55.90 | ₹52.30 | ₹54.76 | 2,162 |
| 2026-09-02 | ₹52.80 | ₹53.99 | ₹50.15 | ₹51.41 | 824 |
| 2026-09-01 | ₹53.22 | ₹54.20 | ₹52.50 | ₹54.14 | 1,829 |
| 2026-08-31 | ₹52.97 | ₹54.45 | ₹51.20 | ₹52.96 | 2,391 |
| 2026-08-28 | ₹54.00 | ₹54.45 | ₹52.30 | ₹52.97 | 7,010 |
| 2026-08-27 | ₹54.00 | ₹54.95 | ₹52.77 | ₹53.59 | 3,072 |
| 2026-08-26 | ₹53.90 | ₹53.90 | ₹52.05 | ₹52.67 | 2,039 |
| 2026-08-25 | ₹53.99 | ₹53.99 | ₹52.50 | ₹53.90 | 1,726 |
| 2026-08-24 | ₹52.83 | ₹54.80 | ₹51.10 | ₹52.67 | 4,314 |
| 2026-08-21 | ₹52.45 | ₹55.00 | ₹51.00 | ₹53.12 | 6,456 |
| 2026-08-20 | ₹56.75 | ₹56.75 | ₹52.00 | ₹52.78 | 14,153 |
| 2026-08-19 | ₹59.99 | ₹59.99 | ₹54.00 | ₹56.81 | 6,700 |
| 2026-08-18 | ₹48.50 | ₹57.00 | ₹48.50 | ₹55.17 | 21,508 |
| 2026-08-17 | ₹56.00 | ₹59.70 | ₹51.05 | ₹51.97 | 43,636 |
| 2026-08-14 | ₹67.90 | ₹71.90 | ₹57.00 | ₹57.74 | 26,529 |
| 2026-08-13 | ₹64.54 | ₹69.85 | ₹64.50 | ₹68.40 | 8,572 |
| 2026-08-12 | ₹65.70 | ₹69.75 | ₹65.00 | ₹65.07 | 4,247 |
| 2026-08-11 | ₹66.06 | ₹68.40 | ₹65.75 | ₹65.85 | 1,538 |
| 2026-08-10 | ₹65.71 | ₹67.40 | ₹65.39 | ₹66.01 | 1,502 |
| 2026-08-07 | ₹66.98 | ₹67.85 | ₹64.35 | ₹66.25 | 2,331 |
| 2026-08-06 | ₹65.15 | ₹67.10 | ₹64.19 | ₹65.67 | 2,464 |
| 2026-08-05 | ₹67.80 | ₹67.82 | ₹64.19 | ₹65.10 | 8,201 |
| 2026-08-04 | ₹68.70 | ₹68.70 | ₹65.00 | ₹67.16 | 2,865 |
| 2026-08-03 | ₹67.80 | ₹69.75 | ₹66.10 | ₹66.12 | 3,592 |
| 2026-07-31 | ₹67.00 | ₹67.99 | ₹66.21 | ₹67.80 | 786 |
| 2026-07-30 | ₹69.00 | ₹69.00 | ₹66.20 | ₹67.29 | 4,110 |
| 2026-07-29 | ₹69.75 | ₹69.75 | ₹66.50 | ₹67.18 | 2,973 |
| 2026-07-28 | ₹69.55 | ₹69.55 | ₹68.00 | ₹69.25 | 654 |
| 2026-07-27 | ₹69.75 | ₹70.80 | ₹66.35 | ₹67.61 | 6,087 |
| 2026-07-24 | ₹69.75 | ₹69.75 | ₹66.35 | ₹67.12 | 986 |
| 2026-07-23 | ₹67.75 | ₹69.85 | ₹67.50 | ₹68.02 | 3,343 |
| 2026-07-22 | ₹68.03 | ₹72.00 | ₹66.50 | ₹68.45 | 1,028 |
| 2026-07-21 | ₹70.00 | ₹70.00 | ₹68.00 | ₹68.81 | 2,127 |
| 2026-07-20 | ₹70.44 | ₹71.50 | ₹68.60 | ₹69.01 | 2,038 |
| 2026-07-17 | ₹68.99 | ₹70.20 | ₹68.53 | ₹70.09 | 1,260 |
| 2026-07-16 | ₹70.15 | ₹70.15 | ₹66.00 | ₹68.65 | 1,613 |
| 2026-07-15 | ₹70.15 | ₹72.99 | ₹67.70 | ₹69.24 | 2,252 |
| 2026-07-14 | ₹68.50 | ₹69.90 | ₹68.00 | ₹68.21 | 1,648 |
| 2026-07-13 | ₹69.10 | ₹70.00 | ₹68.00 | ₹69.26 | 5,433 |
| 2026-07-10 | ₹68.60 | ₹72.00 | ₹68.60 | ₹69.40 | 2,483 |
| 2026-07-09 | ₹69.98 | ₹70.15 | ₹67.00 | ₹68.82 | 1,582 |
| 2026-07-08 | ₹70.00 | ₹70.00 | ₹67.00 | ₹67.54 | 3,272 |
| 2026-07-07 | ₹70.98 | ₹70.98 | ₹68.60 | ₹69.92 | 4,445 |
| 2026-07-06 | ₹68.55 | ₹71.00 | ₹68.55 | ₹69.01 | 7,845 |
| 2026-07-03 | ₹71.59 | ₹71.59 | ₹69.91 | ₹70.43 | 2,078 |
| 2026-07-02 | ₹70.06 | ₹73.00 | ₹70.06 | ₹71.59 | 3,900 |
| 2026-07-01 | ₹73.05 | ₹73.05 | ₹70.00 | ₹71.31 | 2,168 |
| 2026-06-30 | ₹69.20 | ₹72.40 | ₹69.00 | ₹70.05 | 2,364 |
| 2026-06-29 | ₹70.10 | ₹71.75 | ₹67.20 | ₹69.20 | 852 |
| 2026-06-25 | ₹68.85 | ₹73.00 | ₹68.85 | ₹71.86 | 7,016 |
| 2026-06-24 | ₹74.00 | ₹74.00 | ₹69.11 | ₹69.34 | 1,902 |
| 2026-06-23 | ₹71.40 | ₹71.40 | ₹70.00 | ₹70.25 | 5,433 |
| 2026-06-22 | ₹71.00 | ₹71.00 | ₹67.93 | ₹70.54 | 11,044 |
| 2026-06-19 | ₹71.42 | ₹72.79 | ₹65.00 | ₹67.93 | 27,412 |
| 2026-06-18 | ₹74.65 | ₹74.65 | ₹70.56 | ₹71.41 | 20,321 |
| 2026-06-17 | ₹76.21 | ₹77.38 | ₹74.25 | ₹74.63 | 6,332 |
| 2026-06-16 | ₹76.01 | ₹78.89 | ₹75.50 | ₹75.79 | 6,721 |
| 2026-06-15 | ₹80.75 | ₹82.40 | ₹72.95 | ₹75.31 | 17,318 |
| 2026-06-12 | ₹80.70 | ₹80.70 | ₹75.51 | ₹78.04 | 3,128 |
| 2026-06-11 | ₹78.35 | ₹78.35 | ₹73.60 | ₹75.19 | 1,119 |
| 2026-06-10 | ₹77.70 | ₹80.49 | ₹73.10 | ₹75.73 | 2,644 |
| 2026-06-09 | ₹80.40 | ₹81.00 | ₹77.51 | ₹78.45 | 6,238 |
| 2026-06-08 | ₹82.00 | ₹82.00 | ₹73.20 | ₹78.04 | 16,762 |
| 2026-06-05 | ₹81.00 | ₹90.00 | ₹80.25 | ₹80.66 | 29,467 |
| 2026-06-04 | ₹80.00 | ₹83.90 | ₹78.00 | ₹81.95 | 5,666 |
| 2026-06-03 | ₹83.40 | ₹84.30 | ₹78.01 | ₹81.26 | 9,250 |
| 2026-06-02 | ₹88.95 | ₹88.95 | ₹80.10 | ₹81.36 | 34,585 |
| 2026-06-01 | ₹91.25 | ₹92.89 | ₹87.17 | ₹87.99 | 12,993 |
| 2026-05-29 | ₹93.00 | ₹93.00 | ₹88.31 | ₹91.04 | 18,054 |
| 2026-05-27 | ₹91.01 | ₹93.50 | ₹87.11 | ₹91.21 | 6,850 |
| 2026-05-26 | ₹88.00 | ₹93.00 | ₹86.00 | ₹91.33 | 11,851 |
| 2026-05-25 | ₹84.10 | ₹92.00 | ₹84.10 | ₹87.49 | 14,015 |
| 2026-05-22 | ₹84.50 | ₹84.50 | ₹80.07 | ₹82.62 | 8,921 |
| 2026-05-21 | ₹79.02 | ₹83.32 | ₹79.01 | ₹82.44 | 2,106 |
| 2026-05-20 | ₹81.05 | ₹81.05 | ₹79.00 | ₹79.58 | 4,811 |
| 2026-05-19 | ₹80.28 | ₹81.00 | ₹78.05 | ₹78.83 | 6,463 |
| 2026-05-18 | ₹81.70 | ₹82.00 | ₹78.53 | ₹80.28 | 5,747 |
| 2026-05-15 | ₹85.90 | ₹85.90 | ₹81.60 | ₹82.66 | 5,602 |
| 2026-05-14 | ₹86.60 | ₹86.60 | ₹82.80 | ₹83.51 | 6,932 |
| 2026-05-13 | ₹85.40 | ₹88.40 | ₹82.00 | ₹82.75 | 13,316 |
| 2026-05-12 | ₹87.10 | ₹89.00 | ₹85.40 | ₹85.46 | 11,915 |
| 2026-05-11 | ₹89.18 | ₹89.90 | ₹87.00 | ₹89.89 | 3,031 |
| 2026-05-08 | ₹89.90 | ₹89.90 | ₹87.90 | ₹88.74 | 2,205 |
| 2026-05-07 | ₹89.50 | ₹89.50 | ₹86.10 | ₹88.39 | 10,042 |
| 2026-05-06 | ₹88.01 | ₹89.90 | ₹88.00 | ₹89.00 | 7,509 |
| 2026-05-05 | ₹88.94 | ₹90.00 | ₹87.30 | ₹88.49 | 5,321 |
| 2026-05-04 | ₹86.04 | ₹89.25 | ₹86.04 | ₹88.96 | 4,023 |
| 2026-04-30 | ₹93.22 | ₹93.22 | ₹85.05 | ₹86.04 | 9,069 |
| 2026-04-29 | ₹87.50 | ₹90.99 | ₹85.52 | ₹89.52 | 6,134 |
| 2026-04-28 | ₹91.25 | ₹91.25 | ₹87.75 | ₹87.80 | 4,940 |
| 2026-04-27 | ₹90.00 | ₹90.74 | ₹85.00 | ₹88.75 | 2,198 |
| 2026-04-24 | ₹92.10 | ₹92.10 | ₹87.03 | ₹87.16 | 11,220 |
| 2026-04-23 | ₹93.25 | ₹93.25 | ₹89.25 | ₹89.91 | 2,753 |
| 2026-04-22 | ₹91.91 | ₹93.80 | ₹88.00 | ₹92.91 | 6,401 |
| 2026-04-21 | ₹92.50 | ₹96.84 | ₹91.00 | ₹91.91 | 10,064 |
| 2026-04-20 | ₹93.25 | ₹94.01 | ₹89.94 | ₹92.50 | 17,385 |
| 2026-04-17 | ₹88.99 | ₹89.90 | ₹86.50 | ₹89.54 | 4,220 |
| 2026-04-16 | ₹87.27 | ₹89.97 | ₹85.25 | ₹88.48 | 6,601 |
| 2026-04-15 | ₹88.92 | ₹88.92 | ₹85.06 | ₹87.70 | 2,373 |
| 2026-04-13 | ₹85.66 | ₹89.89 | ₹83.67 | ₹84.69 | 2,400 |
| 2026-04-10 | ₹90.00 | ₹90.21 | ₹85.00 | ₹85.66 | 13,090 |
| 2026-04-09 | ₹83.55 | ₹86.00 | ₹81.91 | ₹85.92 | 9,378 |
| 2026-04-08 | ₹81.91 | ₹81.91 | ₹79.20 | ₹81.91 | 7,655 |
| 2026-04-07 | ₹78.00 | ₹81.63 | ₹77.10 | ₹78.01 | 5,339 |
| 2026-04-06 | ₹80.07 | ₹82.09 | ₹77.75 | ₹79.33 | 5,466 |
| 2026-04-02 | ₹79.23 | ₹79.23 | ₹76.20 | ₹78.21 | 5,834 |
| 2026-04-01 | ₹76.57 | ₹80.56 | ₹75.80 | ₹79.35 | 7,638 |
| 2026-03-30 | ₹81.99 | ₹81.99 | ₹76.57 | ₹76.76 | 27,791 |
| 2026-03-27 | ₹80.05 | ₹82.00 | ₹79.80 | ₹80.60 | 15,131 |
| 2026-03-25 | ₹80.50 | ₹84.75 | ₹78.50 | ₹84.00 | 24,203 |
| 2026-03-24 | ₹83.60 | ₹86.93 | ₹80.30 | ₹81.75 | 7,935 |
| 2026-03-23 | ₹88.00 | ₹88.00 | ₹83.60 | ₹83.60 | 21,045 |
| 2026-03-20 | ₹90.97 | ₹90.97 | ₹85.06 | ₹87.99 | 5,336 |
| 2026-03-19 | ₹89.42 | ₹91.78 | ₹85.20 | ₹88.43 | 6,470 |
| 2026-03-18 | ₹87.87 | ₹90.50 | ₹82.60 | ₹89.42 | 4,004 |
| 2026-03-17 | ₹85.94 | ₹88.47 | ₹82.14 | ₹86.58 | 17,497 |
| 2026-03-16 | ₹89.17 | ₹89.17 | ₹85.94 | ₹86.43 | 16,814 |
| 2026-03-13 | ₹94.99 | ₹94.99 | ₹90.00 | ₹90.46 | 3,705 |
| 2026-03-12 | ₹93.80 | ₹95.00 | ₹92.00 | ₹93.10 | 4,861 |
| 2026-03-11 | ₹94.00 | ₹96.70 | ₹92.01 | ₹93.85 | 5,363 |
| 2026-03-10 | ₹94.50 | ₹94.69 | ₹86.50 | ₹94.06 | 16,178 |
| 2026-03-09 | ₹95.33 | ₹95.33 | ₹89.68 | ₹90.22 | 19,470 |
| 2026-03-06 | ₹93.40 | ₹94.39 | ₹93.40 | ₹94.39 | 10,659 |
| 2026-03-05 | ₹85.60 | ₹89.90 | ₹85.60 | ₹89.90 | 8,690 |
| 2026-03-04 | ₹89.99 | ₹89.99 | ₹83.10 | ₹85.62 | 7,427 |
| 2026-03-02 | ₹86.00 | ₹92.45 | ₹85.10 | ₹86.64 | 22,629 |
| 2026-02-27 | ₹79.75 | ₹88.07 | ₹79.75 | ₹88.07 | 28,629 |
| 2026-02-26 | ₹83.88 | ₹83.88 | ₹83.88 | ₹83.88 | 29,152 |
| 2026-02-25 | ₹88.29 | ₹89.00 | ₹88.29 | ₹88.29 | 18,497 |
| 2026-02-24 | ₹93.30 | ₹93.30 | ₹92.93 | ₹92.93 | 15,955 |
| 2026-02-23 | ₹102.96 | ₹102.96 | ₹97.82 | ₹97.82 | 19,313 |
| 2026-02-20 | ₹107.75 | ₹107.75 | ₹102.96 | ₹102.96 | 23,996 |
| 2026-02-19 | ₹115.55 | ₹115.55 | ₹108.00 | ₹108.37 | 13,458 |
| 2026-02-18 | ₹113.90 | ₹116.00 | ₹110.52 | ₹111.27 | 73,822 |
| 2026-02-17 | ₹109.90 | ₹114.50 | ₹106.70 | ₹109.43 | 90,351 |
| 2026-02-16 | ₹105.05 | ₹111.25 | ₹103.00 | ₹107.64 | 106,524 |
| 2026-02-13 | ₹102.00 | ₹103.95 | ₹85.51 | ₹94.85 | 41,420 |
| 2026-02-12 | ₹102.45 | ₹104.20 | ₹97.32 | ₹99.98 | 26,242 |
| 2026-02-11 | ₹99.19 | ₹104.65 | ₹95.90 | ₹98.69 | 57,725 |
| 2026-02-10 | ₹93.15 | ₹107.70 | ₹93.15 | ₹98.90 | 158,755 |
| 2026-02-09 | ₹84.11 | ₹99.90 | ₹84.11 | ₹97.19 | 142,253 |
| 2026-02-06 | ₹75.00 | ₹87.78 | ₹73.20 | ₹84.11 | 77,833 |
| 2026-02-05 | ₹73.05 | ₹76.78 | ₹69.05 | ₹74.92 | 30,849 |
| 2026-02-04 | ₹68.98 | ₹71.75 | ₹68.00 | ₹70.91 | 12,329 |
| 2026-02-03 | ₹66.95 | ₹70.00 | ₹66.95 | ₹68.59 | 4,802 |
| 2026-02-02 | ₹69.85 | ₹70.50 | ₹66.11 | ₹69.37 | 3,819 |
| 2026-02-01 | ₹69.16 | ₹69.58 | ₹67.00 | ₹69.46 | 5,195 |
| 2026-01-30 | ₹66.99 | ₹69.00 | ₹63.00 | ₹68.48 | 8,773 |
| 2026-01-29 | ₹64.00 | ₹67.65 | ₹63.91 | ₹65.71 | 8,327 |
| 2026-01-28 | ₹62.50 | ₹64.95 | ₹61.30 | ₹64.78 | 6,357 |
| 2026-01-27 | ₹64.50 | ₹65.15 | ₹60.00 | ₹64.00 | 19,932 |
| 2026-01-23 | ₹65.31 | ₹67.99 | ₹63.69 | ₹64.52 | 7,157 |
| 2026-01-22 | ₹66.29 | ₹66.29 | ₹63.30 | ₹64.99 | 5,088 |
| 2026-01-21 | ₹64.49 | ₹65.30 | ₹62.55 | ₹64.99 | 3,393 |
| 2026-01-20 | ₹65.80 | ₹65.80 | ₹63.80 | ₹63.80 | 4,336 |
| 2026-01-19 | ₹62.15 | ₹67.00 | ₹62.15 | ₹64.31 | 6,499 |
| 2026-01-16 | ₹62.64 | ₹65.75 | ₹62.64 | ₹63.47 | 4,893 |
| 2026-01-14 | ₹63.50 | ₹64.76 | ₹63.10 | ₹63.92 | 687 |
| 2026-01-13 | ₹64.55 | ₹66.75 | ₹63.30 | ₹63.70 | 2,390 |
| 2026-01-12 | ₹66.09 | ₹68.79 | ₹61.50 | ₹62.50 | 5,352 |
| 2026-01-09 | ₹65.01 | ₹70.95 | ₹65.01 | ₹66.09 | 4,794 |
| 2026-01-08 | ₹66.90 | ₹66.90 | ₹65.08 | ₹66.00 | 2,757 |
| 2026-01-07 | ₹67.00 | ₹67.49 | ₹65.21 | ₹65.79 | 6,559 |
| 2026-01-06 | ₹65.50 | ₹68.25 | ₹65.50 | ₹65.99 | 7,605 |
| 2026-01-05 | ₹65.40 | ₹68.95 | ₹63.01 | ₹67.32 | 3,598 |
| 2026-01-02 | ₹73.00 | ₹73.00 | ₹64.55 | ₹66.58 | 23,457 |
| 2026-01-01 | ₹68.50 | ₹74.47 | ₹68.50 | ₹69.95 | 53,596 |
Garnet Construction Share Price Performance Analysis (Jan 2008 - Sep 2026)
GARNET price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-26.56%
₹69.95 → ₹51.37
Year to Date
Price Volatility
18.45%
Medium Volatility
Year to Date
Average Daily Volume
12,402
Year to Date Average
BSE Exchange
Garnet Construction Share Price History – Frequently Asked Questions
Common questions about GARNET historical data and records. For live price, key ratios and fundamentals, see Garnet Construction share price chart.
What is the all-time high share price of Garnet Construction (GARNET)?
The all-time high share price of Garnet Construction was ₹126.8 recorded on January 08, 2008 on the BSE exchange.
What is the all-time low share price of Garnet Construction (GARNET)?
The all-time low share price of Garnet Construction was ₹5.56 recorded on November 28, 2019 on the BSE exchange.
How can I download GARNET historical share price data?
You can download Garnet Construction historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GARNET shares?
The highest trading volume day for Garnet Construction was 600,305 shares traded on January 08, 2008 on the BSE exchange, with share price at ₹117.3.