Price Data Selection & Download
Garnet International Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4159 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see Garnet International share price screener.
Share Price All Time High
₹1997.00
January 29, 2018
BSE Exchange
Share Price All Time Low
₹15.35
August 11, 2021
BSE Exchange
Highest Volume Trading Day
677,027
November 19, 2025 • ₹74.15
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
GARNETINT daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹63.01 | ₹64.39 | ₹62.50 | ₹64.13 | 593 |
| 2026-07-23 | ₹63.52 | ₹64.90 | ₹61.50 | ₹64.43 | 1,809 |
| 2026-07-22 | ₹64.50 | ₹64.75 | ₹63.55 | ₹63.78 | 505 |
| 2026-07-21 | ₹63.00 | ₹64.70 | ₹63.00 | ₹64.50 | 114 |
| 2026-07-20 | ₹64.49 | ₹65.00 | ₹64.49 | ₹64.67 | 107 |
| 2026-07-17 | ₹64.99 | ₹64.99 | ₹63.05 | ₹64.49 | 1,342 |
| 2026-07-16 | ₹64.97 | ₹65.00 | ₹64.06 | ₹64.99 | 1,561 |
| 2026-07-15 | ₹64.90 | ₹65.00 | ₹63.50 | ₹64.97 | 1,802 |
| 2026-07-14 | ₹64.00 | ₹64.97 | ₹64.00 | ₹64.19 | 1,614 |
| 2026-07-13 | ₹61.99 | ₹64.00 | ₹61.99 | ₹64.00 | 1,825 |
| 2026-07-10 | ₹60.96 | ₹63.00 | ₹60.96 | ₹62.16 | 2,834 |
| 2026-07-09 | ₹61.00 | ₹61.00 | ₹60.20 | ₹60.92 | 1,327 |
| 2026-07-08 | ₹61.89 | ₹61.90 | ₹60.20 | ₹61.04 | 2,401 |
| 2026-07-07 | ₹60.03 | ₹62.44 | ₹60.03 | ₹61.62 | 7,906 |
| 2026-07-06 | ₹60.40 | ₹60.89 | ₹60.20 | ₹60.44 | 1,258 |
| 2026-07-03 | ₹62.00 | ₹62.00 | ₹59.99 | ₹60.59 | 15,685 |
| 2026-07-02 | ₹63.00 | ₹64.99 | ₹62.80 | ₹62.99 | 13,446 |
| 2026-07-01 | ₹67.99 | ₹68.00 | ₹64.56 | ₹66.10 | 3,217 |
| 2026-06-30 | ₹68.00 | ₹68.00 | ₹65.55 | ₹67.95 | 11,680 |
| 2026-06-29 | ₹68.78 | ₹69.00 | ₹67.50 | ₹67.54 | 15,845 |
| 2026-06-25 | ₹68.00 | ₹70.00 | ₹66.55 | ₹68.78 | 6,898 |
| 2026-06-24 | ₹68.00 | ₹68.50 | ₹67.50 | ₹67.95 | 4,513 |
| 2026-06-23 | ₹70.00 | ₹70.49 | ₹68.00 | ₹68.74 | 10,486 |
| 2026-06-22 | ₹70.00 | ₹70.50 | ₹69.50 | ₹70.33 | 5,679 |
| 2026-06-19 | ₹69.50 | ₹71.00 | ₹69.30 | ₹69.40 | 1,935 |
| 2026-06-18 | ₹70.95 | ₹70.95 | ₹69.19 | ₹69.97 | 1,733 |
| 2026-06-17 | ₹71.49 | ₹71.49 | ₹69.51 | ₹70.07 | 7,771 |
| 2026-06-16 | ₹71.99 | ₹72.00 | ₹70.99 | ₹71.92 | 11,387 |
| 2026-06-15 | ₹70.00 | ₹73.95 | ₹70.00 | ₹71.95 | 20,541 |
| 2026-06-12 | ₹73.00 | ₹76.00 | ₹73.00 | ₹73.10 | 15,309 |
| 2026-06-11 | ₹76.00 | ₹76.30 | ₹73.00 | ₹73.90 | 63,806 |
| 2026-06-10 | ₹67.90 | ₹73.00 | ₹67.90 | ₹72.70 | 59,758 |
| 2026-06-09 | ₹61.68 | ₹67.30 | ₹61.68 | ₹67.22 | 109,797 |
| 2026-06-08 | ₹60.00 | ₹62.99 | ₹60.00 | ₹61.19 | 49,665 |
| 2026-06-05 | ₹57.23 | ₹59.50 | ₹57.23 | ₹59.47 | 578 |
| 2026-06-04 | ₹56.61 | ₹57.84 | ₹56.00 | ₹57.23 | 1,375 |
| 2026-06-03 | ₹58.00 | ₹58.01 | ₹55.60 | ₹56.31 | 4,538 |
| 2026-06-02 | ₹57.52 | ₹58.00 | ₹57.22 | ₹57.24 | 624 |
| 2026-06-01 | ₹57.72 | ₹58.04 | ₹57.72 | ₹58.03 | 107 |
| 2026-05-29 | ₹59.00 | ₹60.00 | ₹57.55 | ₹58.21 | 15,149 |
| 2026-05-27 | ₹58.52 | ₹59.50 | ₹57.50 | ₹59.25 | 25,032 |
| 2026-05-26 | ₹60.50 | ₹60.50 | ₹58.52 | ₹58.52 | 1,005 |
| 2026-05-25 | ₹59.70 | ₹61.00 | ₹59.52 | ₹60.50 | 21,191 |
| 2026-05-22 | ₹57.98 | ₹59.70 | ₹57.98 | ₹59.53 | 2,176 |
| 2026-05-21 | ₹56.98 | ₹57.25 | ₹56.00 | ₹57.08 | 430 |
| 2026-05-20 | ₹55.35 | ₹57.00 | ₹55.05 | ₹56.23 | 892 |
| 2026-05-19 | ₹54.00 | ₹56.48 | ₹53.21 | ₹55.14 | 1,838 |
| 2026-05-18 | ₹54.00 | ₹54.48 | ₹52.80 | ₹54.00 | 2,816 |
| 2026-05-14 | ₹57.00 | ₹57.00 | ₹55.11 | ₹55.57 | 21,221 |
| 2026-05-13 | ₹57.50 | ₹58.39 | ₹57.10 | ₹57.72 | 429 |
| 2026-05-12 | ₹58.00 | ₹58.29 | ₹56.65 | ₹57.56 | 927 |
| 2026-05-11 | ₹59.44 | ₹59.44 | ₹57.00 | ₹58.00 | 1,175 |
| 2026-05-08 | ₹60.00 | ₹60.00 | ₹57.11 | ₹57.80 | 3,173 |
| 2026-05-07 | ₹59.25 | ₹60.04 | ₹59.00 | ₹60.04 | 5,603 |
| 2026-05-06 | ₹54.53 | ₹57.25 | ₹54.52 | ₹57.19 | 7,457 |
| 2026-05-05 | ₹54.78 | ₹54.78 | ₹54.53 | ₹54.53 | 21 |
| 2026-05-04 | ₹54.53 | ₹54.53 | ₹54.53 | ₹54.53 | 148 |
| 2026-04-30 | ₹56.45 | ₹56.45 | ₹53.30 | ₹54.80 | 2,743 |
| 2026-04-29 | ₹52.16 | ₹57.01 | ₹52.11 | ₹55.67 | 4,725 |
| 2026-04-28 | ₹53.48 | ₹54.40 | ₹51.50 | ₹54.39 | 8,852 |
| 2026-04-27 | ₹52.00 | ₹52.74 | ₹52.00 | ₹52.58 | 1,283 |
| 2026-04-24 | ₹54.38 | ₹54.38 | ₹51.81 | ₹53.99 | 174 |
| 2026-04-23 | ₹53.71 | ₹54.39 | ₹53.71 | ₹54.19 | 102 |
| 2026-04-22 | ₹52.31 | ₹54.25 | ₹52.31 | ₹53.71 | 1,860 |
| 2026-04-21 | ₹54.02 | ₹55.40 | ₹53.32 | ₹54.81 | 632 |
| 2026-04-20 | ₹55.00 | ₹55.89 | ₹53.70 | ₹55.89 | 1,401 |
| 2026-04-17 | ₹55.00 | ₹56.78 | ₹55.00 | ₹56.45 | 2,852 |
| 2026-04-16 | ₹57.00 | ₹57.00 | ₹54.80 | ₹55.16 | 3,228 |
| 2026-04-15 | ₹56.02 | ₹58.80 | ₹55.15 | ₹55.86 | 7,465 |
| 2026-04-13 | ₹56.50 | ₹56.50 | ₹55.10 | ₹56.01 | 125 |
| 2026-04-10 | ₹55.00 | ₹56.64 | ₹55.00 | ₹56.50 | 168 |
| 2026-04-09 | ₹53.33 | ₹54.89 | ₹53.33 | ₹54.89 | 3,098 |
| 2026-04-08 | ₹51.94 | ₹52.37 | ₹50.60 | ₹52.28 | 2,873 |
| 2026-04-07 | ₹48.00 | ₹50.18 | ₹47.80 | ₹49.98 | 2,675 |
| 2026-04-06 | ₹46.12 | ₹47.88 | ₹46.12 | ₹47.80 | 2,051 |
| 2026-04-02 | ₹47.00 | ₹47.99 | ₹47.00 | ₹47.25 | 196 |
| 2026-04-01 | ₹44.21 | ₹48.50 | ₹44.21 | ₹48.38 | 2,703 |
| 2026-03-30 | ₹48.55 | ₹48.55 | ₹46.07 | ₹46.50 | 5,175 |
| 2026-03-27 | ₹50.00 | ₹50.00 | ₹48.45 | ₹48.49 | 23,312 |
| 2026-03-25 | ₹51.00 | ₹51.00 | ₹50.00 | ₹51.00 | 4,218 |
| 2026-03-24 | ₹53.00 | ₹53.00 | ₹49.75 | ₹51.00 | 120,662 |
| 2026-03-23 | ₹54.30 | ₹54.30 | ₹52.09 | ₹52.09 | 10,474 |
| 2026-03-20 | ₹57.70 | ₹57.70 | ₹54.59 | ₹54.83 | 10,382 |
| 2026-03-19 | ₹58.50 | ₹58.95 | ₹56.01 | ₹57.46 | 16,546 |
| 2026-03-18 | ₹59.69 | ₹59.69 | ₹58.00 | ₹58.90 | 1,469 |
| 2026-03-17 | ₹60.00 | ₹60.00 | ₹57.44 | ₹58.93 | 2,871 |
| 2026-03-16 | ₹60.50 | ₹60.50 | ₹58.22 | ₹59.58 | 9,383 |
| 2026-03-13 | ₹60.80 | ₹60.94 | ₹59.00 | ₹59.17 | 10,762 |
| 2026-03-12 | ₹60.98 | ₹60.98 | ₹59.50 | ₹59.80 | 5,945 |
| 2026-03-11 | ₹62.00 | ₹62.00 | ₹60.00 | ₹60.45 | 8,449 |
| 2026-03-10 | ₹62.00 | ₹62.00 | ₹60.00 | ₹61.24 | 9,546 |
| 2026-03-09 | ₹61.90 | ₹62.50 | ₹60.02 | ₹61.78 | 3,097 |
| 2026-03-06 | ₹62.49 | ₹62.50 | ₹59.00 | ₹61.79 | 3,634 |
| 2026-03-05 | ₹62.99 | ₹63.00 | ₹60.02 | ₹60.98 | 1,593 |
| 2026-03-04 | ₹64.50 | ₹64.50 | ₹61.00 | ₹61.79 | 3,742 |
| 2026-03-02 | ₹64.99 | ₹64.99 | ₹61.02 | ₹63.45 | 2,482 |
| 2026-02-27 | ₹60.05 | ₹62.93 | ₹59.90 | ₹62.75 | 17,398 |
| 2026-02-26 | ₹60.94 | ₹60.96 | ₹60.15 | ₹60.44 | 277 |
| 2026-02-25 | ₹60.50 | ₹60.88 | ₹60.00 | ₹60.83 | 7,921 |
| 2026-02-24 | ₹62.78 | ₹62.78 | ₹60.11 | ₹61.37 | 7,213 |
| 2026-02-23 | ₹62.00 | ₹63.99 | ₹60.00 | ₹60.53 | 72,699 |
| 2026-02-20 | ₹61.89 | ₹63.16 | ₹58.00 | ₹61.15 | 38,661 |
| 2026-02-19 | ₹61.69 | ₹61.69 | ₹59.01 | ₹60.16 | 17,281 |
| 2026-02-18 | ₹61.05 | ₹62.48 | ₹60.50 | ₹60.56 | 9,332 |
| 2026-02-17 | ₹64.11 | ₹64.64 | ₹62.00 | ₹62.48 | 6,149 |
| 2026-02-16 | ₹64.94 | ₹64.98 | ₹62.50 | ₹63.11 | 5,919 |
| 2026-02-13 | ₹63.00 | ₹63.74 | ₹62.48 | ₹63.47 | 76,368 |
| 2026-02-12 | ₹65.90 | ₹65.90 | ₹61.01 | ₹62.29 | 49,554 |
| 2026-02-11 | ₹64.20 | ₹64.20 | ₹62.21 | ₹63.49 | 2,703 |
| 2026-02-10 | ₹63.98 | ₹64.00 | ₹60.15 | ₹61.20 | 65,446 |
| 2026-02-09 | ₹66.34 | ₹66.34 | ₹63.27 | ₹63.27 | 4,070 |
| 2026-02-06 | ₹69.99 | ₹71.00 | ₹66.34 | ₹66.60 | 9,549 |
| 2026-02-05 | ₹73.50 | ₹74.00 | ₹69.83 | ₹69.83 | 8,333 |
| 2026-02-04 | ₹74.94 | ₹74.96 | ₹72.02 | ₹73.50 | 4,329 |
| 2026-02-03 | ₹77.98 | ₹78.10 | ₹74.00 | ₹74.20 | 22,814 |
| 2026-02-02 | ₹75.88 | ₹79.94 | ₹74.00 | ₹76.10 | 15,205 |
| 2026-02-01 | ₹75.14 | ₹76.00 | ₹72.00 | ₹74.04 | 27,207 |
| 2026-01-30 | ₹76.00 | ₹76.78 | ₹74.00 | ₹75.14 | 18,425 |
| 2026-01-29 | ₹75.10 | ₹79.80 | ₹72.50 | ₹74.62 | 41,807 |
| 2026-01-28 | ₹71.00 | ₹75.05 | ₹71.00 | ₹75.03 | 59,013 |
| 2026-01-27 | ₹56.91 | ₹68.23 | ₹55.05 | ₹68.23 | 50,530 |
| 2026-01-23 | ₹51.80 | ₹58.64 | ₹51.80 | ₹56.86 | 138,813 |
| 2026-01-22 | ₹48.98 | ₹49.38 | ₹48.20 | ₹48.87 | 2,286 |
| 2026-01-21 | ₹46.00 | ₹49.98 | ₹45.62 | ₹47.25 | 25,004 |
| 2026-01-20 | ₹48.05 | ₹48.05 | ₹46.00 | ₹46.94 | 23,380 |
| 2026-01-19 | ₹46.40 | ₹50.78 | ₹44.00 | ₹46.91 | 36,606 |
| 2026-01-16 | ₹46.98 | ₹47.00 | ₹44.90 | ₹44.97 | 27,793 |
| 2026-01-14 | ₹44.98 | ₹45.50 | ₹43.45 | ₹45.00 | 7,368 |
| 2026-01-13 | ₹47.74 | ₹47.74 | ₹43.52 | ₹44.75 | 42,249 |
| 2026-01-12 | ₹52.78 | ₹52.78 | ₹45.00 | ₹45.73 | 19,714 |
| 2026-01-09 | ₹47.58 | ₹50.00 | ₹42.00 | ₹46.90 | 26,357 |
| 2026-01-08 | ₹47.99 | ₹48.70 | ₹46.21 | ₹46.85 | 8,964 |
| 2026-01-07 | ₹47.95 | ₹49.00 | ₹47.72 | ₹47.99 | 5,597 |
| 2026-01-06 | ₹50.48 | ₹50.48 | ₹47.00 | ₹47.45 | 13,562 |
| 2026-01-05 | ₹52.13 | ₹52.13 | ₹48.50 | ₹49.03 | 33,592 |
| 2026-01-02 | ₹53.78 | ₹53.78 | ₹51.00 | ₹52.13 | 41,043 |
| 2026-01-01 | ₹52.30 | ₹54.00 | ₹52.30 | ₹52.93 | 15,080 |
Garnet International Share Price Performance Analysis (Jan 2008 - Jul 2026)
GARNETINT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+21.16%
₹52.93 → ₹64.13
Year to Date
Price Volatility
12.70%
Low Volatility
Year to Date
Average Daily Volume
14,472
Year to Date Average
BSE Exchange
Garnet International Share Price History – Frequently Asked Questions
Common questions about GARNETINT historical data and records. Examine GARNETINT earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Garnet International (GARNETINT)?
The all-time high share price of Garnet International was ₹1997.0 recorded on January 29, 2018 on the BSE exchange.
What is the all-time low share price of Garnet International (GARNETINT)?
The all-time low share price of Garnet International was ₹15.35 recorded on August 11, 2021 on the BSE exchange.
How can I download GARNETINT historical share price data?
You can download Garnet International 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 GARNETINT shares?
The highest trading volume day for Garnet International was 677,027 shares traded on November 19, 2025 on the BSE exchange, with share price at ₹74.15.