Garware Hi-Tech Films Limited (BOM:500655)
India · Delayed Price · Currency is INR 2,943.65
-102.75 (-3.37%)
At close: Jan 23, 2026
Garware Hi-Tech Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3,046.40 | 3,046.40 | 2,920.90 | 2,943.65 | 2,943.65 | -3.37% | 2,884 |
| Jan 22, 2026 | 2,696.60 | 3,151.00 | 2,696.60 | 3,046.40 | 3,046.40 | 12.98% | 10,017 |
| Jan 21, 2026 | 2,744.20 | 2,782.35 | 2,692.00 | 2,696.50 | 2,696.50 | -1.74% | 3,498 |
| Jan 20, 2026 | 2,865.10 | 2,869.05 | 2,738.35 | 2,744.15 | 2,744.15 | -4.82% | 4,863 |
| Jan 19, 2026 | 2,840.95 | 2,936.25 | 2,840.95 | 2,883.05 | 2,883.05 | 0.54% | 1,777 |
| Jan 16, 2026 | 2,916.15 | 2,951.95 | 2,860.00 | 2,867.65 | 2,867.65 | -1.65% | 2,341 |
| Jan 14, 2026 | 2,974.15 | 3,001.45 | 2,905.60 | 2,915.70 | 2,915.70 | -3.06% | 1,638 |
| Jan 13, 2026 | 2,997.30 | 3,023.20 | 2,972.55 | 3,007.70 | 3,007.70 | 1.36% | 1,014 |
| Jan 12, 2026 | 2,953.40 | 3,003.15 | 2,879.00 | 2,967.30 | 2,967.30 | -2.56% | 3,378 |
| Jan 9, 2026 | 2,940.35 | 3,075.90 | 2,908.00 | 3,045.30 | 3,045.30 | 2.23% | 3,832 |
| Jan 8, 2026 | 3,189.40 | 3,217.60 | 2,952.00 | 2,978.95 | 2,978.95 | -6.84% | 4,198 |
| Jan 7, 2026 | 3,175.50 | 3,205.00 | 3,140.15 | 3,197.75 | 3,197.75 | 0.70% | 1,636 |
| Jan 6, 2026 | 3,118.80 | 3,200.70 | 3,093.00 | 3,175.40 | 3,175.40 | 1.48% | 1,210 |
| Jan 5, 2026 | 3,130.75 | 3,191.35 | 3,090.00 | 3,129.00 | 3,129.00 | -1.30% | 1,653 |
| Jan 2, 2026 | 3,099.80 | 3,182.00 | 3,099.80 | 3,170.10 | 3,170.10 | 2.35% | 1,413 |
| Jan 1, 2026 | 3,128.45 | 3,146.50 | 3,079.55 | 3,097.25 | 3,097.25 | -0.49% | 1,246 |
| Dec 31, 2025 | 3,138.90 | 3,188.95 | 3,102.50 | 3,112.45 | 3,112.45 | -0.67% | 2,661 |
| Dec 30, 2025 | 3,105.55 | 3,146.45 | 3,092.05 | 3,133.45 | 3,133.45 | 0.16% | 975 |
| Dec 29, 2025 | 3,137.80 | 3,265.60 | 3,116.05 | 3,128.55 | 3,128.55 | -0.30% | 3,743 |
| Dec 26, 2025 | 3,199.45 | 3,203.50 | 3,129.55 | 3,137.95 | 3,137.95 | -1.55% | 947 |
| Dec 24, 2025 | 3,200.00 | 3,243.60 | 3,171.75 | 3,187.35 | 3,187.35 | -0.81% | 2,013 |
| Dec 23, 2025 | 3,286.10 | 3,321.20 | 3,200.00 | 3,213.35 | 3,213.35 | -2.20% | 4,567 |
| Dec 22, 2025 | 3,301.10 | 3,391.70 | 3,252.80 | 3,285.65 | 3,285.65 | -2.07% | 10,290 |
| Dec 19, 2025 | 3,410.70 | 3,420.85 | 3,318.00 | 3,355.10 | 3,355.10 | -1.63% | 2,146 |
| Dec 18, 2025 | 3,508.65 | 3,508.65 | 3,363.65 | 3,410.65 | 3,410.65 | -4.29% | 3,102 |
| Dec 17, 2025 | 3,578.45 | 3,600.00 | 3,500.00 | 3,563.65 | 3,563.65 | 0.20% | 2,325 |
| Dec 16, 2025 | 3,635.00 | 3,635.00 | 3,525.00 | 3,556.45 | 3,556.45 | -2.17% | 866 |
| Dec 15, 2025 | 3,679.00 | 3,687.65 | 3,571.00 | 3,635.25 | 3,635.25 | -1.18% | 3,021 |
| Dec 12, 2025 | 3,708.95 | 3,822.30 | 3,575.90 | 3,678.50 | 3,678.50 | 0.34% | 4,130 |
| Dec 11, 2025 | 3,589.90 | 3,687.00 | 3,529.45 | 3,666.00 | 3,666.00 | 2.12% | 1,446 |
| Dec 10, 2025 | 3,650.95 | 3,708.50 | 3,579.95 | 3,589.90 | 3,589.90 | -1.49% | 2,016 |
| Dec 9, 2025 | 3,555.25 | 3,667.65 | 3,459.05 | 3,644.10 | 3,644.10 | 2.50% | 3,875 |
| Dec 8, 2025 | 3,645.05 | 3,732.75 | 3,540.00 | 3,555.20 | 3,555.20 | -4.06% | 6,767 |
| Dec 5, 2025 | 3,683.40 | 3,732.40 | 3,648.00 | 3,705.50 | 3,705.50 | 0.62% | 1,387 |
| Dec 4, 2025 | 3,829.90 | 3,834.70 | 3,669.00 | 3,682.70 | 3,682.70 | -4.52% | 5,297 |
| Dec 3, 2025 | 3,826.20 | 3,876.00 | 3,777.00 | 3,856.95 | 3,856.95 | 1.48% | 1,222 |
| Dec 2, 2025 | 3,861.10 | 3,875.10 | 3,772.75 | 3,800.60 | 3,800.60 | -1.57% | 1,656 |
| Dec 1, 2025 | 3,965.10 | 4,054.00 | 3,844.05 | 3,861.10 | 3,861.10 | -1.65% | 2,209 |
| Nov 28, 2025 | 3,874.60 | 3,948.00 | 3,855.35 | 3,925.80 | 3,925.80 | 1.32% | 2,156 |
| Nov 27, 2025 | 3,926.90 | 3,940.55 | 3,860.70 | 3,874.60 | 3,874.60 | -0.84% | 1,273 |
| Nov 26, 2025 | 3,944.00 | 3,957.00 | 3,777.75 | 3,907.60 | 3,907.60 | 2.62% | 3,750 |
| Nov 25, 2025 | 3,730.05 | 3,830.75 | 3,708.45 | 3,807.95 | 3,807.95 | 0.65% | 7,677 |
| Nov 24, 2025 | 4,038.05 | 4,038.05 | 3,724.00 | 3,783.25 | 3,783.25 | -6.55% | 6,832 |
| Nov 21, 2025 | 4,134.50 | 4,175.50 | 4,030.15 | 4,048.25 | 4,048.25 | -2.75% | 4,334 |
| Nov 20, 2025 | 4,005.10 | 4,275.00 | 4,005.10 | 4,162.80 | 4,162.80 | 1.36% | 15,656 |
| Nov 19, 2025 | 3,926.05 | 4,122.25 | 3,926.05 | 4,106.95 | 4,106.95 | 2.79% | 8,528 |
| Nov 18, 2025 | 3,985.00 | 4,076.00 | 3,901.75 | 3,995.35 | 3,995.35 | 1.14% | 14,475 |
| Nov 17, 2025 | 3,793.00 | 3,963.80 | 3,774.30 | 3,950.15 | 3,950.15 | 5.18% | 6,059 |
| Nov 14, 2025 | 3,552.65 | 3,875.00 | 3,552.65 | 3,755.60 | 3,755.60 | 4.72% | 13,552 |
| Nov 13, 2025 | 3,516.00 | 3,689.05 | 3,418.75 | 3,586.25 | 3,586.25 | 2.01% | 23,034 |