Price Data Selection & Download
Garuda Construction & Engineering Share Price All Time Records & Statistics (Oct 2024 - Sep 2026)
467 daily OHLCV records on NSE from Oct. 2024 to Sept. 2026. Analyse Garuda Construction & Engineer ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹249.30
November 07, 2025
NSE Exchange
Share Price All Time Low
₹77.05
November 22, 2024
NSE Exchange
Highest Volume Trading Day
46,608,505
July 18, 2025 • ₹168.68
NSE Exchange
Share Price History Data (Oct 2024 - Sep 2026)
GARUDA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹175.80 | ₹176.84 | ₹174.16 | ₹175.53 | 180,277 |
| 2026-09-17 | ₹176.80 | ₹178.50 | ₹174.10 | ₹174.82 | 219,775 |
| 2026-09-16 | ₹175.25 | ₹177.98 | ₹170.70 | ₹175.98 | 449,765 |
| 2026-09-15 | ₹182.90 | ₹184.17 | ₹175.00 | ₹176.05 | 384,253 |
| 2026-09-11 | ₹178.40 | ₹183.70 | ₹175.25 | ₹181.90 | 747,410 |
| 2026-09-10 | ₹181.99 | ₹183.19 | ₹177.65 | ₹179.29 | 680,295 |
| 2026-09-09 | ₹181.99 | ₹186.79 | ₹180.29 | ₹181.95 | 1,610,615 |
| 2026-09-08 | ₹183.00 | ₹198.39 | ₹181.15 | ₹183.61 | 12,283,756 |
| 2026-09-07 | ₹180.00 | ₹180.00 | ₹176.81 | ₹178.63 | 211,606 |
| 2026-09-04 | ₹178.75 | ₹181.11 | ₹178.00 | ₹178.73 | 285,751 |
| 2026-09-03 | ₹176.78 | ₹181.22 | ₹175.52 | ₹178.88 | 1,039,892 |
| 2026-09-02 | ₹178.05 | ₹180.00 | ₹173.10 | ₹174.34 | 459,289 |
| 2026-09-01 | ₹173.00 | ₹180.50 | ₹171.54 | ₹179.85 | 782,142 |
| 2026-08-31 | ₹173.05 | ₹174.94 | ₹171.10 | ₹171.61 | 331,237 |
| 2026-08-28 | ₹175.71 | ₹178.00 | ₹174.00 | ₹175.20 | 207,234 |
| 2026-08-27 | ₹183.70 | ₹184.56 | ₹175.00 | ₹175.52 | 473,168 |
| 2026-08-26 | ₹183.70 | ₹185.00 | ₹181.20 | ₹183.22 | 316,055 |
| 2026-08-25 | ₹183.25 | ₹185.27 | ₹181.60 | ₹183.15 | 278,876 |
| 2026-08-24 | ₹185.00 | ₹192.50 | ₹181.80 | ₹182.87 | 1,089,266 |
| 2026-08-21 | ₹182.25 | ₹186.95 | ₹182.25 | ₹183.95 | 347,205 |
| 2026-08-20 | ₹181.50 | ₹184.77 | ₹181.10 | ₹182.25 | 248,706 |
| 2026-08-19 | ₹183.70 | ₹185.99 | ₹180.45 | ₹180.78 | 299,058 |
| 2026-08-18 | ₹182.40 | ₹184.50 | ₹180.72 | ₹182.88 | 357,871 |
| 2026-08-17 | ₹184.00 | ₹186.32 | ₹181.50 | ₹182.48 | 310,179 |
| 2026-08-14 | ₹185.50 | ₹188.66 | ₹180.01 | ₹183.04 | 600,750 |
| 2026-08-13 | ₹183.50 | ₹188.59 | ₹183.00 | ₹183.61 | 597,884 |
| 2026-08-12 | ₹191.05 | ₹193.48 | ₹182.20 | ₹183.49 | 1,066,354 |
| 2026-08-11 | ₹192.01 | ₹198.95 | ₹189.60 | ₹190.67 | 1,881,465 |
| 2026-08-10 | ₹181.00 | ₹200.50 | ₹181.00 | ₹194.51 | 12,216,239 |
| 2026-08-07 | ₹183.26 | ₹186.80 | ₹180.02 | ₹180.50 | 385,703 |
| 2026-08-06 | ₹179.10 | ₹185.10 | ₹178.90 | ₹182.45 | 597,321 |
| 2026-08-05 | ₹173.80 | ₹181.62 | ₹173.80 | ₹178.36 | 491,663 |
| 2026-08-04 | ₹172.22 | ₹180.00 | ₹172.00 | ₹173.39 | 510,846 |
| 2026-08-03 | ₹173.50 | ₹175.42 | ₹171.25 | ₹172.50 | 163,285 |
| 2026-07-31 | ₹169.00 | ₹173.86 | ₹168.34 | ₹172.80 | 254,964 |
| 2026-07-30 | ₹171.36 | ₹172.00 | ₹167.10 | ₹168.16 | 227,947 |
| 2026-07-29 | ₹172.80 | ₹172.80 | ₹170.10 | ₹170.93 | 156,296 |
| 2026-07-28 | ₹173.48 | ₹173.81 | ₹170.06 | ₹170.98 | 154,814 |
| 2026-07-27 | ₹176.54 | ₹178.00 | ₹171.77 | ₹172.34 | 239,612 |
| 2026-07-24 | ₹170.00 | ₹175.01 | ₹168.56 | ₹174.69 | 151,770 |
| 2026-07-23 | ₹172.66 | ₹174.47 | ₹171.00 | ₹172.72 | 144,533 |
| 2026-07-22 | ₹176.40 | ₹177.56 | ₹172.55 | ₹173.39 | 146,577 |
| 2026-07-21 | ₹174.50 | ₹179.30 | ₹173.15 | ₹176.40 | 184,216 |
| 2026-07-20 | ₹174.70 | ₹177.17 | ₹172.37 | ₹174.48 | 205,718 |
| 2026-07-17 | ₹178.50 | ₹178.51 | ₹173.31 | ₹174.83 | 254,517 |
| 2026-07-16 | ₹179.53 | ₹181.79 | ₹177.71 | ₹178.75 | 159,699 |
| 2026-07-15 | ₹183.60 | ₹184.89 | ₹179.00 | ₹179.70 | 290,779 |
| 2026-07-14 | ₹182.85 | ₹184.62 | ₹179.11 | ₹183.40 | 231,994 |
| 2026-07-13 | ₹175.97 | ₹187.60 | ₹173.01 | ₹183.04 | 1,160,150 |
| 2026-07-10 | ₹175.10 | ₹178.29 | ₹175.10 | ₹177.18 | 219,578 |
| 2026-07-09 | ₹173.00 | ₹176.99 | ₹172.40 | ₹173.91 | 212,881 |
| 2026-07-08 | ₹177.89 | ₹182.50 | ₹171.80 | ₹173.39 | 544,241 |
| 2026-07-07 | ₹182.10 | ₹182.10 | ₹178.50 | ₹179.46 | 299,868 |
| 2026-07-06 | ₹178.95 | ₹189.00 | ₹177.78 | ₹182.62 | 1,216,478 |
| 2026-07-03 | ₹180.47 | ₹181.60 | ₹176.50 | ₹178.12 | 227,676 |
| 2026-07-02 | ₹179.42 | ₹182.59 | ₹178.64 | ₹179.70 | 232,369 |
| 2026-07-01 | ₹180.30 | ₹184.80 | ₹177.10 | ₹178.45 | 530,269 |
| 2026-06-30 | ₹177.00 | ₹180.29 | ₹176.31 | ₹178.50 | 327,468 |
| 2026-06-29 | ₹180.79 | ₹181.90 | ₹175.27 | ₹176.39 | 322,458 |
| 2026-06-25 | ₹184.30 | ₹185.29 | ₹178.55 | ₹179.27 | 625,631 |
| 2026-06-24 | ₹191.10 | ₹195.42 | ₹181.50 | ₹183.93 | 2,358,475 |
| 2026-06-23 | ₹171.98 | ₹199.90 | ₹171.98 | ₹190.10 | 21,301,749 |
| 2026-06-22 | ₹170.90 | ₹172.99 | ₹169.31 | ₹171.07 | 334,634 |
| 2026-06-19 | ₹169.00 | ₹171.35 | ₹168.41 | ₹170.16 | 212,914 |
| 2026-06-18 | ₹172.10 | ₹173.90 | ₹169.00 | ₹170.33 | 246,896 |
| 2026-06-17 | ₹171.00 | ₹175.65 | ₹170.64 | ₹171.11 | 443,713 |
| 2026-06-16 | ₹170.85 | ₹172.60 | ₹169.63 | ₹170.85 | 293,570 |
| 2026-06-15 | ₹170.70 | ₹173.50 | ₹169.50 | ₹170.00 | 305,864 |
| 2026-06-12 | ₹160.98 | ₹168.00 | ₹160.98 | ₹167.63 | 290,560 |
| 2026-06-11 | ₹163.00 | ₹163.00 | ₹158.76 | ₹159.53 | 223,246 |
| 2026-06-10 | ₹165.60 | ₹168.78 | ₹162.55 | ₹164.25 | 262,417 |
| 2026-06-09 | ₹165.59 | ₹168.08 | ₹163.04 | ₹165.10 | 255,847 |
| 2026-06-08 | ₹165.88 | ₹167.01 | ₹161.10 | ₹163.22 | 222,919 |
| 2026-06-05 | ₹170.94 | ₹171.61 | ₹166.66 | ₹167.23 | 357,518 |
| 2026-06-04 | ₹169.97 | ₹173.68 | ₹168.90 | ₹170.38 | 279,107 |
| 2026-06-03 | ₹172.42 | ₹172.42 | ₹167.87 | ₹170.66 | 266,571 |
| 2026-06-02 | ₹169.93 | ₹173.89 | ₹168.21 | ₹171.42 | 342,342 |
| 2026-06-01 | ₹171.05 | ₹172.61 | ₹169.11 | ₹170.56 | 303,398 |
| 2026-05-29 | ₹177.50 | ₹177.85 | ₹172.00 | ₹173.97 | 419,551 |
| 2026-05-27 | ₹170.89 | ₹180.60 | ₹170.76 | ₹177.91 | 836,046 |
| 2026-05-26 | ₹171.57 | ₹173.95 | ₹169.82 | ₹170.99 | 351,112 |
| 2026-05-25 | ₹170.95 | ₹173.89 | ₹170.95 | ₹171.57 | 388,403 |
| 2026-05-22 | ₹170.80 | ₹171.99 | ₹167.71 | ₹169.47 | 483,891 |
| 2026-05-21 | ₹174.94 | ₹175.48 | ₹169.96 | ₹170.93 | 554,144 |
| 2026-05-20 | ₹169.70 | ₹172.90 | ₹167.00 | ₹172.14 | 638,023 |
| 2026-05-19 | ₹169.75 | ₹174.55 | ₹165.87 | ₹169.91 | 1,436,819 |
| 2026-05-18 | ₹180.00 | ₹185.19 | ₹165.00 | ₹167.64 | 3,506,404 |
| 2026-05-15 | ₹174.20 | ₹183.73 | ₹174.05 | ₹179.80 | 2,264,449 |
| 2026-05-14 | ₹170.00 | ₹172.64 | ₹164.11 | ₹171.04 | 1,105,523 |
| 2026-05-13 | ₹173.39 | ₹178.84 | ₹168.83 | ₹169.61 | 924,130 |
| 2026-05-12 | ₹187.99 | ₹187.99 | ₹169.93 | ₹172.68 | 1,400,947 |
| 2026-05-11 | ₹199.44 | ₹199.44 | ₹188.46 | ₹189.85 | 961,245 |
| 2026-05-08 | ₹201.63 | ₹203.50 | ₹198.10 | ₹199.44 | 988,830 |
| 2026-05-07 | ₹197.35 | ₹204.55 | ₹196.66 | ₹201.64 | 1,578,817 |
| 2026-05-06 | ₹200.00 | ₹203.80 | ₹194.35 | ₹196.72 | 1,924,249 |
| 2026-05-05 | ₹176.00 | ₹199.60 | ₹176.00 | ₹196.62 | 11,771,734 |
| 2026-05-04 | ₹171.06 | ₹176.55 | ₹170.93 | ₹174.89 | 441,614 |
| 2026-04-30 | ₹171.80 | ₹172.36 | ₹167.14 | ₹168.53 | 407,487 |
| 2026-04-29 | ₹176.16 | ₹177.37 | ₹171.00 | ₹172.10 | 296,956 |
| 2026-04-28 | ₹172.40 | ₹176.75 | ₹172.09 | ₹174.84 | 415,328 |
| 2026-04-27 | ₹170.99 | ₹174.89 | ₹170.42 | ₹172.40 | 339,116 |
| 2026-04-24 | ₹175.00 | ₹176.80 | ₹169.10 | ₹170.99 | 355,596 |
| 2026-04-23 | ₹176.73 | ₹177.90 | ₹172.65 | ₹174.37 | 435,642 |
| 2026-04-22 | ₹174.76 | ₹178.00 | ₹174.58 | ₹176.86 | 394,478 |
| 2026-04-21 | ₹176.50 | ₹179.01 | ₹174.00 | ₹174.58 | 372,992 |
| 2026-04-20 | ₹177.99 | ₹183.10 | ₹174.20 | ₹175.64 | 707,894 |
| 2026-04-17 | ₹177.10 | ₹179.00 | ₹176.10 | ₹177.77 | 467,650 |
| 2026-04-16 | ₹174.25 | ₹178.50 | ₹173.26 | ₹176.98 | 669,403 |
| 2026-04-15 | ₹175.01 | ₹177.19 | ₹173.25 | ₹173.92 | 509,452 |
| 2026-04-13 | ₹165.00 | ₹172.65 | ₹162.60 | ₹170.02 | 823,208 |
| 2026-04-10 | ₹164.51 | ₹174.65 | ₹163.88 | ₹171.20 | 1,218,026 |
| 2026-04-09 | ₹167.90 | ₹169.51 | ₹162.20 | ₹163.07 | 588,465 |
| 2026-04-08 | ₹165.00 | ₹168.00 | ₹162.00 | ₹166.51 | 1,107,779 |
| 2026-04-07 | ₹153.50 | ₹157.35 | ₹150.00 | ₹153.71 | 674,321 |
| 2026-04-06 | ₹150.88 | ₹155.05 | ₹146.18 | ₹153.74 | 1,430,264 |
| 2026-04-02 | ₹143.99 | ₹152.95 | ₹138.35 | ₹150.02 | 1,385,154 |
| 2026-04-01 | ₹140.39 | ₹150.02 | ₹137.45 | ₹147.36 | 1,545,350 |
| 2026-03-30 | ₹140.00 | ₹142.61 | ₹130.00 | ₹132.77 | 1,135,294 |
| 2026-03-27 | ₹154.00 | ₹154.00 | ₹142.21 | ₹143.56 | 1,173,359 |
| 2026-03-25 | ₹153.60 | ₹159.02 | ₹153.00 | ₹155.29 | 805,159 |
| 2026-03-24 | ₹156.99 | ₹156.99 | ₹150.73 | ₹151.83 | 1,127,169 |
| 2026-03-23 | ₹155.43 | ₹157.45 | ₹146.00 | ₹150.28 | 1,177,399 |
| 2026-03-20 | ₹158.49 | ₹164.94 | ₹158.49 | ₹159.84 | 488,936 |
| 2026-03-19 | ₹160.00 | ₹162.73 | ₹156.11 | ₹157.50 | 571,527 |
| 2026-03-18 | ₹161.00 | ₹166.00 | ₹160.66 | ₹164.87 | 560,788 |
| 2026-03-17 | ₹157.00 | ₹160.84 | ₹154.85 | ₹160.09 | 654,743 |
| 2026-03-16 | ₹157.55 | ₹159.20 | ₹149.33 | ₹155.23 | 1,255,773 |
| 2026-03-13 | ₹165.99 | ₹165.99 | ₹157.50 | ₹158.56 | 435,349 |
| 2026-03-12 | ₹166.27 | ₹170.15 | ₹163.45 | ₹166.96 | 375,729 |
| 2026-03-11 | ₹173.00 | ₹176.80 | ₹165.56 | ₹168.80 | 475,115 |
| 2026-03-10 | ₹169.00 | ₹171.99 | ₹165.95 | ₹170.82 | 368,179 |
| 2026-03-09 | ₹158.00 | ₹169.95 | ₹154.24 | ₹165.30 | 1,135,662 |
| 2026-03-06 | ₹163.35 | ₹169.00 | ₹163.34 | ₹164.61 | 398,432 |
| 2026-03-05 | ₹168.59 | ₹168.59 | ₹162.41 | ₹166.01 | 482,080 |
| 2026-03-04 | ₹166.36 | ₹168.83 | ₹161.99 | ₹163.80 | 665,210 |
| 2026-03-02 | ₹167.00 | ₹175.58 | ₹167.00 | ₹171.93 | 752,640 |
| 2026-02-27 | ₹178.98 | ₹182.50 | ₹176.53 | ₹177.62 | 509,279 |
| 2026-02-26 | ₹180.10 | ₹184.70 | ₹178.05 | ₹179.11 | 443,718 |
| 2026-02-25 | ₹182.15 | ₹187.00 | ₹178.19 | ₹180.35 | 510,181 |
| 2026-02-24 | ₹183.99 | ₹183.99 | ₹176.91 | ₹180.24 | 570,912 |
| 2026-02-23 | ₹184.50 | ₹187.87 | ₹183.25 | ₹184.28 | 550,308 |
| 2026-02-20 | ₹192.09 | ₹193.26 | ₹182.60 | ₹183.50 | 1,465,201 |
| 2026-02-19 | ₹199.00 | ₹206.00 | ₹186.25 | ₹190.56 | 1,824,357 |
| 2026-02-18 | ₹200.70 | ₹202.25 | ₹196.10 | ₹197.60 | 630,186 |
| 2026-02-17 | ₹197.00 | ₹204.66 | ₹196.35 | ₹200.10 | 1,446,979 |
| 2026-02-16 | ₹203.79 | ₹203.79 | ₹192.10 | ₹196.60 | 1,515,296 |
| 2026-02-13 | ₹205.79 | ₹210.00 | ₹199.04 | ₹203.53 | 2,757,211 |
| 2026-02-12 | ₹204.48 | ₹211.30 | ₹201.25 | ₹205.79 | 5,616,325 |
| 2026-02-11 | ₹190.08 | ₹204.49 | ₹187.00 | ₹203.29 | 4,408,883 |
| 2026-02-10 | ₹180.00 | ₹189.90 | ₹180.00 | ₹188.85 | 1,524,444 |
| 2026-02-09 | ₹171.72 | ₹183.00 | ₹169.48 | ₹179.34 | 1,671,458 |
| 2026-02-06 | ₹170.80 | ₹170.80 | ₹163.66 | ₹167.19 | 367,722 |
| 2026-02-05 | ₹174.50 | ₹177.90 | ₹169.51 | ₹170.92 | 639,441 |
| 2026-02-04 | ₹164.33 | ₹177.90 | ₹160.00 | ₹175.74 | 1,208,317 |
| 2026-02-03 | ₹175.00 | ₹175.00 | ₹162.34 | ₹164.33 | 1,003,983 |
| 2026-02-02 | ₹157.00 | ₹159.50 | ₹151.35 | ₹158.06 | 572,533 |
| 2026-02-01 | ₹156.64 | ₹170.96 | ₹151.19 | ₹157.20 | 2,557,885 |
| 2026-01-30 | ₹151.30 | ₹156.67 | ₹150.59 | ₹154.88 | 724,429 |
| 2026-01-29 | ₹161.65 | ₹162.32 | ₹154.06 | ₹156.43 | 736,630 |
| 2026-01-28 | ₹159.50 | ₹162.55 | ₹157.60 | ₹160.80 | 642,390 |
| 2026-01-27 | ₹161.35 | ₹163.00 | ₹154.45 | ₹159.06 | 1,194,343 |
| 2026-01-23 | ₹173.29 | ₹173.40 | ₹157.00 | ₹159.28 | 1,070,705 |
| 2026-01-22 | ₹174.56 | ₹179.10 | ₹168.50 | ₹170.10 | 846,088 |
| 2026-01-21 | ₹171.29 | ₹174.80 | ₹167.11 | ₹171.14 | 1,004,102 |
| 2026-01-20 | ₹177.90 | ₹177.90 | ₹169.52 | ₹171.25 | 818,520 |
| 2026-01-19 | ₹183.10 | ₹183.80 | ₹176.00 | ₹178.22 | 720,406 |
| 2026-01-16 | ₹184.00 | ₹195.00 | ₹182.60 | ₹184.25 | 2,990,642 |
| 2026-01-14 | ₹188.35 | ₹191.50 | ₹182.55 | ₹187.80 | 8,518,081 |
| 2026-01-13 | ₹169.99 | ₹196.95 | ₹167.03 | ₹194.70 | 35,205,238 |
| 2026-01-12 | ₹176.71 | ₹176.90 | ₹161.48 | ₹165.07 | 1,006,102 |
| 2026-01-09 | ₹183.00 | ₹185.60 | ₹174.03 | ₹175.84 | 876,680 |
| 2026-01-08 | ₹189.90 | ₹191.29 | ₹181.60 | ₹183.69 | 440,910 |
| 2026-01-07 | ₹188.00 | ₹190.89 | ₹187.66 | ₹189.90 | 238,941 |
| 2026-01-06 | ₹189.34 | ₹190.97 | ₹187.12 | ₹187.96 | 271,722 |
| 2026-01-05 | ₹197.25 | ₹197.25 | ₹187.98 | ₹188.62 | 441,063 |
| 2026-01-02 | ₹192.00 | ₹196.25 | ₹191.28 | ₹195.29 | 341,231 |
| 2026-01-01 | ₹193.90 | ₹195.70 | ₹190.50 | ₹191.26 | 265,683 |
Garuda Construction & Engineering Share Price Performance Analysis (Oct 2024 - Sep 2026)
GARUDA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.22%
₹191.26 → ₹175.53
Year to Date
Price Volatility
6.70%
Low Volatility
Year to Date
Average Daily Volume
1,296,254
Year to Date Average
NSE Exchange
Garuda Construction & Engineering Share Price History – Frequently Asked Questions
Common questions about GARUDA historical data and records. Review GARUDA PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Garuda Construction & Engineering (GARUDA)?
The all-time high share price of Garuda Construction & Engineering was ₹249.3 recorded on November 07, 2025 on the NSE exchange.
What is the all-time low share price of Garuda Construction & Engineering (GARUDA)?
The all-time low share price of Garuda Construction & Engineering was ₹77.05 recorded on November 22, 2024 on the NSE exchange.
How can I download GARUDA historical share price data?
You can download Garuda Construction & Engineering 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 GARUDA shares?
The highest trading volume day for Garuda Construction & Engineering was 46,608,505 shares traded on July 18, 2025 on the NSE exchange, with share price at ₹168.68.