Garnet Construction share price history

BSE: 526727RealtySmall Cap

₹43.21₹0.59 (1.35%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹43.80.

52-week range of traded prices to 23 Oct 2026

₹43.00Low, 23 Oct 2026₹116.00High, 18 Feb 2026

Market cap: ₹60 Cr2,817th largest listed
P/E: 3.0
P/B: 0.4
Dividend yield: Nonein the last 12 months
ROE: 16.5%
ROCE: 16.5%
Debt to equity: 0.06
Volume, BSE: 3,996

Garnet Construction share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Garnet Construction's share price is on record from 2 Jan 2007, when it closed at ₹82.60, to 23 Oct 2026. Its highest close was ₹120.80 on 7 Jan 2008 and its lowest ₹5.58 on 14 Feb 2020.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	43.21	−36.7%	111.27	43.21	68.50	116.00	43.00	23,04,885
2025	68.23	+85.5%	75.14	22.67	37.30	77.85	21.60	43,43,040
2024	36.78	+68.3%	54.59	21.60	21.42	57.15	20.58	61,44,913
2023	21.86	+23.2%	23.11	10.15	18.60	23.73	10.10	27,35,449
2022	17.75	−43.0%	32.00	15.95	32.00	33.00	15.00	31,87,189
2021	31.15	+46.6%	34.10	17.50	21.00	35.50	16.90	75,22,773
2020	21.25	+190.3%	24.00	5.58	7.30	24.45	5.58	13,45,997
2019	7.32	−46.6%	14.34	5.93	13.30	15.15	5.56	7,18,235
2018	13.70	−70.3%	48.80	12.22	47.90	50.20	11.20	16,04,107
2017	46.10	+254.6%	47.95	11.95	13.10	50.30	11.70	61,90,465
2016	13.00	−12.2%	22.10	11.81	14.15	23.95	10.25	8,28,937
2015	14.80	+1.4%	17.50	11.91	15.05	18.60	11.70	9,39,730
2014	14.60	+6.0%	17.31	10.50	13.10	18.10	10.28	5,95,653
2013	13.77	−1.6%	15.11	10.93	13.35	15.66	10.50	3,30,519
2012	14.00	+49.6%	20.05	9.15	9.36	21.05	8.90	7,40,161
2011	9.36	−49.3%	19.15	8.00	19.35	19.45	7.73	4,32,566
2010	18.45	+3.4%	26.45	14.50	17.55	28.40	14.05	21,37,138
2009	17.85	+26.1%	25.20	8.11	15.10	26.45	8.00	8,99,755
2008	14.15	−85.2%	120.80	10.80	99.60	126.80	10.00	55,38,652
2007	95.60	–	100.30	47.70	81.50	103.80	46.00	2,46,33,152

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	43.21	−5.0%	45.48	54.00	43.00	78,663
Sep 2026	45.47	−14.1%	53.22	57.85	45.00	58,149
Aug 2026	52.96	−21.9%	67.80	71.90	48.50	1,74,846
Jul 2026	67.80	−3.2%	73.05	73.05	66.00	64,111
Jun 2026	70.05	−23.1%	91.25	92.89	65.00	2,28,567
May 2026	91.04	+5.8%	86.04	93.50	78.05	1,48,714
Apr 2026	86.04	+12.1%	76.57	96.84	75.80	1,40,158
Mar 2026	76.76	−12.8%	86.00	96.70	76.57	2,45,208
Feb 2026	88.07	+28.6%	69.16	116.00	66.11	9,80,919
Jan 2026	68.48	+0.4%	68.50	74.47	60.00	1,85,550
Dec 2025	68.23	−3.1%	73.00	73.00	54.00	3,83,135
Nov 2025	70.41	+3.3%	68.99	77.85	59.00	4,20,062
Oct 2025	68.18	+39.7%	48.81	76.00	46.60	8,70,676
Sep 2025	48.81	+6.3%	46.14	50.40	43.50	2,81,678
Aug 2025	45.92	+27.3%	37.00	51.91	33.95	3,37,552
Jul 2025	36.06	+20.2%	30.48	42.90	29.31	8,76,367
Jun 2025	29.99	+12.8%	26.74	34.95	25.00	1,66,315
May 2025	26.59	−0.1%	26.05	28.00	24.11	92,635
Apr 2025	26.62	+11.4%	24.28	28.88	22.57	82,283
Mar 2025	23.89	+5.4%	23.49	27.37	21.60	4,44,069
Feb 2025	22.67	−23.5%	28.75	31.48	22.00	1,27,130
Jan 2025	29.64	−19.4%	37.30	38.50	27.05	2,61,138
Dec 2024	36.78	+4.4%	35.92	39.87	35.11	2,18,603
Nov 2024	35.22	−22.0%	46.55	48.15	35.18	94,148
Oct 2024	45.15	−3.0%	47.00	48.70	37.60	2,57,363
Sep 2024	46.53	−13.3%	54.00	56.07	44.20	5,56,142
Aug 2024	53.68	+101.9%	26.01	57.15	23.50	24,54,173
Jul 2024	26.59	+2.0%	26.50	28.95	24.50	2,66,884
Jun 2024	26.06	+6.5%	25.58	28.50	22.50	1,90,617
May 2024	24.47	−13.1%	28.90	29.00	23.95	2,30,475
Apr 2024	28.17	+26.4%	22.28	28.94	21.42	3,11,036
Mar 2024	22.28	−7.9%	23.06	26.58	20.58	2,30,304
Feb 2024	24.20	−5.9%	26.10	26.90	22.00	3,37,340
Jan 2024	25.72	+17.7%	21.42	28.98	21.00	9,97,828
Dec 2023	21.86	+22.8%	18.19	23.73	16.50	5,05,321
Nov 2023	17.80	+13.0%	15.75	19.61	14.50	2,41,557
Oct 2023	15.75	−9.0%	17.99	17.99	14.45	1,85,297
Sep 2023	17.30	+26.2%	14.24	19.90	13.26	5,54,479
Aug 2023	13.71	−4.1%	14.30	14.74	11.70	1,63,408
Jul 2023	14.29	−7.3%	15.41	15.80	13.50	1,00,266
Jun 2023	15.41	+1.7%	15.50	16.65	14.00	99,412
May 2023	15.15	+15.8%	12.65	17.00	12.65	2,42,924
Apr 2023	13.08	+15.5%	11.60	14.40	11.40	56,486
Mar 2023	11.32	−16.1%	13.50	14.79	10.10	2,70,611
Feb 2023	13.50	−21.5%	17.25	17.60	13.05	1,18,095
Jan 2023	17.20	−3.1%	18.60	21.30	16.40	1,97,593
Dec 2022	17.75	−7.6%	19.05	22.40	15.00	1,64,452
Nov 2022	19.20	−3.3%	19.85	21.00	17.50	1,25,170
Oct 2022	19.85	−2.5%	20.25	21.75	19.50	98,113
Sep 2022	20.35	−5.8%	21.90	23.65	18.00	2,26,901
Aug 2022	21.60	+3.3%	21.75	23.00	19.00	2,55,738
Jul 2022	20.90	−2.6%	20.70	25.75	20.50	1,41,729
Jun 2022	21.45	−10.6%	24.80	27.95	19.30	1,19,282
May 2022	24.00	−11.4%	27.00	29.40	22.00	1,53,874
Apr 2022	27.10	−0.4%	27.00	32.05	26.15	2,10,036
Mar 2022	27.20	+1.7%	26.10	29.15	24.90	4,81,302
Feb 2022	26.75	−3.4%	28.35	28.75	24.05	4,63,912
Jan 2022	27.70	−11.1%	32.00	33.00	27.30	7,46,680
Dec 2021	31.15	+34.8%	23.00	33.30	23.00	8,87,799
Nov 2021	23.10	+8.5%	21.35	27.80	20.05	7,37,418
Oct 2021	21.30	−10.9%	24.75	25.85	20.00	4,76,332
Sep 2021	23.90	+3.9%	22.30	27.80	20.50	4,42,209
Aug 2021	23.00	−24.5%	31.45	35.50	22.00	7,32,339
Jul 2021	30.45	−7.3%	29.00	35.45	26.50	15,54,248
Jun 2021	32.85	+44.1%	22.90	34.80	21.10	15,20,984
May 2021	22.80	+20.0%	19.90	26.00	17.50	2,70,057
Apr 2021	19.00	0.0%	19.60	21.60	16.90	91,217
Mar 2021	19.00	−2.8%	20.00	24.40	18.70	2,45,066
Feb 2021	19.55	−9.5%	21.75	27.40	19.40	3,00,424
Jan 2021	21.60	+1.6%	21.00	25.55	20.00	2,64,680
Dec 2020	21.25	+13.9%	19.00	22.75	18.15	1,84,022
Nov 2020	18.65	+3.3%	17.70	18.75	15.50	2,14,992
Oct 2020	18.05	−8.1%	20.60	24.45	18.05	1,98,243
Sep 2020	19.64	+125.7%	8.55	19.64	8.55	63,397
Aug 2020	8.70	+4.9%	8.70	10.56	7.91	55,113
Jul 2020	8.29	−24.8%	11.55	12.30	8.29	27,408
Jun 2020	11.03	+26.8%	8.57	12.49	8.36	72,548
May 2020	8.70	−7.2%	9.38	9.38	8.25	32,763
Apr 2020	9.38	−20.8%	11.62	11.79	9.02	49,167
Mar 2020	11.85	+37.6%	8.99	12.67	8.99	3,71,039
Feb 2020	8.61	+20.8%	6.80	8.61	5.58	56,097
Jan 2020	7.13	−2.6%	7.30	8.00	6.62	21,208
Dec 2019	7.32	+19.8%	6.00	8.30	6.00	24,328
Nov 2019	6.11	−12.6%	6.33	7.30	5.56	37,992
Oct 2019	6.99	−4.2%	7.90	9.25	5.81	61,991
Sep 2019	7.30	+5.8%	6.85	8.25	6.05	42,358
Aug 2019	6.90	−16.0%	7.51	9.60	6.01	52,722
Jul 2019	8.21	−4.4%	9.00	9.40	7.41	49,155
Jun 2019	8.59	−11.9%	9.99	10.60	6.70	1,22,512
May 2019	9.75	−18.8%	12.00	13.00	9.30	1,19,973
Apr 2019	12.00	−6.3%	13.30	15.10	12.00	43,867
Mar 2019	12.80	+4.0%	11.70	15.10	11.70	69,861
Feb 2019	12.31	−1.8%	13.00	15.05	11.30	39,535
Jan 2019	12.54	−8.5%	13.30	15.15	12.00	53,941
Dec 2018	13.70	+2.7%	13.00	15.40	12.20	34,836
Nov 2018	13.34	−6.6%	14.70	15.30	12.00	55,197
Oct 2018	14.28	−2.5%	15.20	15.75	11.20	1,19,750
Sep 2018	14.65	−22.7%	19.95	20.50	14.40	59,375
Aug 2018	18.95	+15.8%	16.05	21.90	15.00	1,03,111
Jul 2018	16.37	+16.1%	14.00	20.00	13.70	1,15,813
Jun 2018	14.10	−23.0%	18.60	19.80	12.10	82,534
May 2018	18.30	−15.1%	21.20	23.00	15.00	1,40,506
Apr 2018	21.55	−0.9%	21.00	25.20	20.50	1,52,214
Mar 2018	21.75	−24.1%	28.00	29.50	21.15	1,45,942
Feb 2018	28.65	−15.7%	35.50	35.50	27.00	2,10,243
Jan 2018	34.00	−26.2%	47.90	50.20	33.05	3,84,586
Dec 2017	46.10	+37.2%	33.15	50.30	31.00	10,93,994
Nov 2017	33.60	−10.9%	39.00	40.10	31.25	5,16,249
Oct 2017	37.70	+54.8%	24.45	41.95	24.00	10,96,844
Sep 2017	24.35	−2.8%	24.95	29.70	23.45	3,00,571
Aug 2017	25.05	−15.1%	29.50	29.80	22.05	3,16,305
Jul 2017	29.50	+91.7%	15.40	30.80	15.00	11,75,848
Jun 2017	15.39	+10.7%	13.75	18.79	12.20	2,79,203
May 2017	13.90	−10.3%	15.05	16.80	13.50	2,20,549
Apr 2017	15.50	+25.1%	12.01	18.10	12.00	5,63,553
Mar 2017	12.39	+3.0%	12.70	13.90	11.70	3,05,852
Feb 2017	12.03	−11.9%	13.00	14.00	12.00	1,13,601
Jan 2017	13.65	+5.0%	13.10	15.60	12.00	2,07,896
Dec 2016	13.00	−10.3%	14.50	14.55	12.81	86,571
Nov 2016	14.50	−31.6%	23.00	23.95	13.00	80,193
Oct 2016	21.20	+24.0%	16.65	23.00	16.20	54,306
Sep 2016	17.10	−7.6%	19.00	21.20	16.00	93,802
Aug 2016	18.50	−6.1%	18.80	21.75	16.50	85,733
Jul 2016	19.70	+16.4%	16.95	22.80	16.10	1,14,578
Jun 2016	16.92	+35.4%	12.90	16.92	12.00	1,06,804
May 2016	12.50	−3.8%	12.53	13.00	11.51	32,794
Apr 2016	13.00	+8.3%	11.99	13.90	11.80	18,640
Mar 2016	12.00	+1.1%	12.00	13.99	11.05	72,796
Feb 2016	11.87	−20.9%	15.00	15.00	10.25	35,757
Jan 2016	15.00	+1.4%	14.15	15.59	13.31	46,963
Dec 2015	14.80	−4.8%	14.80	15.40	12.20	1,69,843
Nov 2015	15.55	+17.4%	13.20	15.99	13.00	82,549
Oct 2015	13.25	−10.9%	14.50	17.50	12.00	1,68,914
Sep 2015	14.87	−0.9%	15.00	17.92	13.55	59,720
Aug 2015	15.00	+6.4%	13.81	17.20	13.50	75,239
Jul 2015	14.10	+3.6%	14.39	16.00	13.40	28,942
Jun 2015	13.61	+4.4%	13.20	15.89	12.90	31,920
May 2015	13.04	−3.8%	14.10	16.14	12.51	29,454
Apr 2015	13.56	+1.9%	13.20	15.75	11.90	66,380
Mar 2015	13.31	−2.8%	13.50	13.98	11.70	1,01,015
Feb 2015	13.70	−5.5%	15.00	16.35	12.50	72,940
Jan 2015	14.50	−0.7%	15.05	18.60	13.20	52,814
Dec 2014	14.60	+4.4%	12.50	15.78	11.50	58,770
Nov 2014	13.98	+18.4%	12.30	17.35	11.71	37,295
Oct 2014	11.81	−2.0%	11.85	12.60	11.00	37,685
Sep 2014	12.05	−4.5%	12.95	13.60	11.51	1,01,349
Aug 2014	12.62	+2.9%	13.40	14.60	11.17	48,693
Jul 2014	12.27	−5.6%	13.20	14.20	11.11	65,400
Jun 2014	13.00	−20.5%	16.30	16.85	12.35	58,341
May 2014	16.35	+21.1%	14.15	18.10	10.75	1,03,940
Apr 2014	13.50	+24.8%	11.00	14.45	10.28	32,387
Mar 2014	10.82	−5.0%	11.94	13.75	10.50	24,802
Feb 2014	11.39	+8.5%	11.00	13.25	10.50	6,322
Jan 2014	10.50	−23.7%	13.10	13.10	10.50	20,669
Dec 2013	13.77	+4.3%	13.84	13.84	12.00	10,194
Nov 2013	13.20	−7.4%	14.25	14.25	12.35	4,405
Oct 2013	14.25	+10.9%	12.85	15.50	12.85	59,579
Sep 2013	12.85	+2.8%	12.50	13.00	12.50	30,405
Aug 2013	12.50	0.0%	12.50	13.12	12.50	35,600
Jul 2013	12.50	0.0%	12.50	13.12	12.50	25,711
Jun 2013	12.50	−0.8%	12.60	13.50	12.50	24,177
May 2013	12.60	+0.8%	12.50	13.12	12.50	9,243
Apr 2013	12.50	+8.2%	12.12	12.50	12.00	1,607
Mar 2013	11.55	+2.1%	11.00	13.00	10.50	28,093
Feb 2013	11.31	−13.0%	13.00	14.42	11.31	53,810
Jan 2013	13.00	−7.1%	13.35	15.66	13.00	47,695
Dec 2012	14.00	+25.6%	10.70	16.25	10.70	39,768
Nov 2012	11.15	−30.1%	15.95	15.95	10.65	29,315
Oct 2012	15.95	+17.3%	14.24	16.30	13.54	40,387
Sep 2012	13.60	−19.5%	16.10	16.25	12.60	58,896
Aug 2012	16.90	−7.4%	17.95	19.80	15.05	1,17,093
Jul 2012	18.25	+1.4%	18.00	20.00	16.55	1,19,241
Jun 2012	18.00	+0.2%	18.85	21.05	15.25	1,24,927
May 2012	17.97	+30.1%	14.50	17.97	11.69	1,12,612
Apr 2012	13.81	+28.0%	11.32	14.19	9.75	38,094
Mar 2012	10.79	+15.9%	9.50	11.10	9.04	25,076
Feb 2012	9.31	−12.4%	10.10	10.99	9.01	26,873
Jan 2012	10.63	+13.6%	9.36	11.62	8.90	7,879
Dec 2011	9.36	+15.4%	7.73	9.36	7.73	42,098
Nov 2011	8.11	−31.2%	11.25	11.25	8.00	35,798
Oct 2011	11.78	−3.9%	12.25	14.68	10.15	52,870
Sep 2011	12.26	+17.3%	10.97	13.41	9.93	25,950
Aug 2011	10.45	−21.2%	12.76	15.00	9.20	48,457
Jul 2011	13.26	+27.4%	10.92	13.26	10.16	25,993
Jun 2011	10.41	−10.3%	11.05	12.88	10.10	45,843
May 2011	11.61	−11.0%	12.43	13.75	11.44	37,426
Apr 2011	13.05	−4.4%	13.01	15.83	12.59	22,765
Mar 2011	13.65	−11.1%	14.60	16.35	12.55	25,807
Feb 2011	15.35	−7.0%	15.95	16.20	13.50	25,245
Jan 2011	16.50	−10.6%	19.35	19.45	15.80	44,314
Dec 2010	18.45	−3.4%	19.75	20.00	16.15	36,559
Nov 2010	19.10	−2.6%	18.80	21.00	17.30	87,479
Oct 2010	19.60	−8.8%	21.80	22.40	19.00	1,71,423
Sep 2010	21.50	+8.3%	20.00	23.45	19.70	1,68,175
Aug 2010	19.85	−14.3%	22.75	26.10	19.60	2,21,967
Jul 2010	23.15	+33.4%	17.35	28.40	16.00	6,94,376
Jun 2010	17.35	+11.2%	14.60	18.00	14.05	1,12,335
May 2010	15.60	−11.6%	17.00	18.70	14.90	56,481
Apr 2010	17.65	+7.0%	17.35	18.75	16.05	1,16,016
Mar 2010	16.50	−17.5%	20.90	21.00	16.00	1,19,955
Feb 2010	20.00	+3.6%	20.20	20.50	18.05	60,991
Jan 2010	19.30	+8.1%	17.55	28.00	17.55	2,91,381
Dec 2009	17.85	+4.1%	18.00	19.00	17.05	67,757
Nov 2009	17.15	−1.7%	18.20	19.45	15.80	90,200
Oct 2009	17.45	−7.9%	18.80	20.35	16.25	83,185
Sep 2009	18.95	−6.9%	22.35	22.35	18.00	1,00,667
Aug 2009	20.35	+28.8%	15.80	20.35	14.55	66,845
Jul 2009	15.80	−10.7%	17.80	18.75	14.55	48,542
Jun 2009	17.70	−11.1%	20.85	26.45	17.20	1,07,185
May 2009	19.90	+61.0%	12.50	19.90	10.77	69,713
Apr 2009	12.36	+33.6%	9.00	15.00	9.00	1,16,008
Mar 2009	9.25	−5.3%	10.50	10.70	8.00	46,955
Feb 2009	9.77	−20.7%	11.90	13.90	9.05	49,289
Jan 2009	12.32	−12.9%	15.10	16.80	11.00	53,409
Dec 2008	14.15	+28.6%	10.25	17.40	10.00	53,666
Nov 2008	11.00	−32.9%	15.25	19.40	11.00	53,986
Oct 2008	16.40	−22.8%	20.00	23.60	16.00	2,17,503
Sep 2008	21.25	−23.1%	27.90	29.95	19.85	2,54,427
Aug 2008	27.65	−1.8%	27.00	35.25	25.35	2,49,639
Jul 2008	28.15	+2.0%	28.50	33.00	22.80	1,32,624
Jun 2008	27.60	−28.1%	38.50	40.00	26.70	1,61,701
May 2008	38.40	−23.3%	48.15	51.65	37.55	2,05,010
Apr 2008	50.05	+21.2%	42.85	52.35	41.50	4,40,854
Mar 2008	41.30	−35.8%	62.15	63.00	36.20	4,40,215
Feb 2008	64.35	−12.6%	72.00	80.70	57.85	6,24,226
Jan 2008	73.60	−23.0%	99.60	126.80	73.60	27,04,801
Dec 2007	95.60	+40.5%	68.55	98.40	67.00	28,34,454
Nov 2007	68.05	+25.2%	56.00	71.45	49.70	16,87,968
Oct 2007	54.35	−2.2%	55.85	59.15	49.00	6,82,622
Sep 2007	55.55	+2.3%	56.00	70.00	55.00	14,99,499
Aug 2007	54.30	−0.8%	54.00	60.25	48.50	9,98,960
Jul 2007	54.75	−10.5%	60.50	64.00	52.25	17,97,141
Jun 2007	61.20	−7.9%	67.75	68.50	55.05	12,26,435
May 2007	66.45	−7.3%	72.85	78.85	61.60	23,28,594
Apr 2007	71.70	+6.9%	64.50	82.00	63.20	44,37,635
Mar 2007	67.10	+14.9%	56.00	67.10	46.00	20,21,450
Feb 2007	58.40	−30.3%	84.80	84.80	58.40	22,78,660
Jan 2007	83.75	–	81.50	103.80	76.55	28,39,734

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	43.00	45.50	43.00	43.21	44.79	3,996
22 Oct 2026	51.80	51.80	43.07	43.80	45.05	8,210
21 Oct 2026	49.00	52.00	47.05	47.66	48.68	3,311
19 Oct 2026	51.55	54.00	49.00	49.10	50.37	8,219
16 Oct 2026	48.88	51.55	47.00	50.37	49.81	3,174
15 Oct 2026	48.00	50.00	47.05	49.88	48.83	2,647
14 Oct 2026	45.20	48.50	45.20	48.50	46.96	2,571
13 Oct 2026	46.36	47.20	45.20	46.80	46.92	3,350
12 Oct 2026	45.25	46.80	45.00	46.59	46.17	666
9 Oct 2026	45.15	46.96	45.10	46.00	45.53	8,565
8 Oct 2026	48.20	48.20	44.05	45.15	45.10	23,608
7 Oct 2026	47.90	49.00	46.35	47.90	47.92	1,197
6 Oct 2026	45.30	48.00	45.30	47.94	47.71	627
5 Oct 2026	46.30	46.50	44.80	44.81	45.53	8,027
1 Oct 2026	45.48	47.40	45.12	46.87	45.47	495
30 Sep 2026	47.60	47.60	45.41	45.47	46.09	7,093
29 Sep 2026	46.00	47.70	45.00	47.38	45.92	3,776
28 Sep 2026	47.20	48.00	45.26	47.11	46.04	2,934
25 Sep 2026	47.94	48.00	46.21	46.33	47.12	3,214
24 Sep 2026	50.98	50.98	47.00	47.94	47.82	6,899
23 Sep 2026	49.77	51.80	48.60	49.22	49.12	1,603
22 Sep 2026	51.97	51.97	47.30	49.77	49.93	415

Prices in ₹ per share as traded, not adjusted.