Garware Hi-Tech Films Limited (BOM:500655)
India · Delayed Price · Currency is INR 2,920.50
-89.25 (-2.97%)
At close: Aug 20, 2025
Garware Hi-Tech Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 3,049.95 | 3,049.95 | 2,818.65 | 2,835.35 | 2,835.35 | -5.02% | 12,229 |
| Aug 22, 2025 | 2,990.15 | 3,071.50 | 2,970.15 | 2,985.30 | 2,985.30 | -0.69% | 3,575 |
| Aug 21, 2025 | 2,890.05 | 3,105.00 | 2,890.05 | 3,005.90 | 3,005.90 | 2.92% | 8,502 |
| Aug 20, 2025 | 3,011.20 | 3,077.10 | 2,885.45 | 2,920.50 | 2,920.50 | -2.97% | 9,334 |
| Aug 19, 2025 | 2,906.95 | 3,100.00 | 2,819.85 | 3,009.75 | 3,009.75 | 7.29% | 18,668 |
| Aug 18, 2025 | 2,800.30 | 2,883.35 | 2,757.00 | 2,805.20 | 2,805.20 | 1.02% | 13,661 |
| Aug 14, 2025 | 2,866.65 | 2,867.75 | 2,756.95 | 2,776.90 | 2,776.90 | -3.13% | 8,215 |
| Aug 13, 2025 | 2,894.25 | 2,998.00 | 2,812.00 | 2,866.60 | 2,866.60 | 0.54% | 15,848 |
| Aug 12, 2025 | 2,820.20 | 2,896.90 | 2,805.50 | 2,851.20 | 2,851.20 | 0.15% | 12,368 |
| Aug 11, 2025 | 2,855.25 | 2,940.45 | 2,795.25 | 2,846.85 | 2,846.85 | -10.19% | 16,119 |
| Aug 8, 2025 | 3,290.00 | 3,302.50 | 3,122.45 | 3,169.80 | 3,169.80 | -3.28% | 4,813 |
| Aug 7, 2025 | 3,170.15 | 3,298.95 | 3,116.25 | 3,277.15 | 3,277.15 | 1.44% | 6,901 |
| Aug 6, 2025 | 3,369.95 | 3,420.00 | 3,210.00 | 3,230.70 | 3,230.70 | -3.41% | 4,046 |
| Aug 5, 2025 | 3,499.95 | 3,499.95 | 3,287.65 | 3,344.70 | 3,344.70 | -0.26% | 3,862 |
| Aug 4, 2025 | 3,250.05 | 3,440.75 | 3,250.05 | 3,353.30 | 3,353.30 | 0.96% | 1,609 |
| Aug 1, 2025 | 3,459.05 | 3,496.30 | 3,300.00 | 3,321.55 | 3,321.55 | -3.98% | 4,794 |
| Jul 31, 2025 | 3,405.20 | 3,539.10 | 3,402.40 | 3,459.05 | 3,459.05 | -3.42% | 5,280 |
| Jul 30, 2025 | 3,588.00 | 3,647.95 | 3,554.95 | 3,581.45 | 3,581.45 | -0.20% | 2,222 |
| Jul 29, 2025 | 3,520.20 | 3,609.65 | 3,520.20 | 3,588.65 | 3,588.65 | 1.50% | 2,045 |
| Jul 28, 2025 | 3,600.00 | 3,659.00 | 3,510.00 | 3,535.75 | 3,535.75 | -3.83% | 6,237 |
| Jul 25, 2025 | 3,726.45 | 3,770.70 | 3,619.05 | 3,676.70 | 3,676.70 | -2.20% | 3,754 |
| Jul 24, 2025 | 3,707.30 | 3,779.90 | 3,677.70 | 3,759.45 | 3,759.45 | 2.17% | 2,874 |
| Jul 23, 2025 | 3,681.55 | 3,748.90 | 3,651.00 | 3,679.50 | 3,679.50 | -0.99% | 5,289 |
| Jul 22, 2025 | 3,727.95 | 3,728.00 | 3,656.85 | 3,716.40 | 3,716.40 | 1.41% | 1,893 |
| Jul 21, 2025 | 3,707.10 | 3,810.00 | 3,656.75 | 3,664.65 | 3,664.65 | -1.07% | 1,004 |
| Jul 18, 2025 | 3,775.00 | 3,775.00 | 3,700.00 | 3,704.45 | 3,704.45 | -1.98% | 3,754 |
| Jul 17, 2025 | 3,749.95 | 3,796.60 | 3,705.55 | 3,779.15 | 3,779.15 | 2.07% | 1,452 |
| Jul 16, 2025 | 3,690.05 | 3,740.65 | 3,636.85 | 3,702.55 | 3,702.55 | 0.36% | 711 |
| Jul 15, 2025 | 3,642.50 | 3,750.00 | 3,631.70 | 3,689.10 | 3,689.10 | 1.99% | 7,473 |
| Jul 14, 2025 | 3,636.10 | 3,641.35 | 3,576.05 | 3,617.05 | 3,617.05 | 0.42% | 1,273 |
| Jul 11, 2025 | 3,630.35 | 3,649.70 | 3,600.00 | 3,601.75 | 3,601.75 | -0.98% | 1,344 |
| Jul 10, 2025 | 3,680.05 | 3,707.50 | 3,610.45 | 3,637.25 | 3,637.25 | -0.81% | 5,463 |
| Jul 9, 2025 | 3,708.00 | 3,797.30 | 3,634.00 | 3,666.90 | 3,666.90 | -1.18% | 6,644 |
| Jul 8, 2025 | 3,761.45 | 3,802.85 | 3,657.25 | 3,710.70 | 3,710.70 | -3.13% | 9,075 |
| Jul 7, 2025 | 4,033.50 | 4,033.50 | 3,830.40 | 3,830.40 | 3,830.40 | -5.00% | 10,129 |
| Jul 4, 2025 | 4,102.05 | 4,129.15 | 4,001.45 | 4,031.95 | 4,031.95 | -2.00% | 1,380 |
| Jul 3, 2025 | 4,084.30 | 4,195.05 | 4,060.00 | 4,114.15 | 4,114.15 | 0.79% | 2,382 |
| Jul 2, 2025 | 4,124.55 | 4,140.60 | 4,063.00 | 4,081.90 | 4,081.90 | -0.97% | 368 |
| Jul 1, 2025 | 4,177.00 | 4,232.75 | 4,070.00 | 4,121.85 | 4,121.85 | -1.91% | 2,651 |
| Jun 30, 2025 | 4,182.60 | 4,244.35 | 4,155.00 | 4,202.20 | 4,202.20 | 0.47% | 1,512 |
| Jun 27, 2025 | 4,193.90 | 4,202.95 | 4,105.00 | 4,182.60 | 4,182.60 | 1.05% | 924 |
| Jun 26, 2025 | 4,119.20 | 4,156.30 | 4,077.05 | 4,139.25 | 4,139.25 | 0.57% | 1,413 |
| Jun 25, 2025 | 4,050.50 | 4,149.00 | 4,019.85 | 4,115.85 | 4,115.85 | 2.75% | 3,078 |
| Jun 24, 2025 | 4,174.95 | 4,208.05 | 3,985.00 | 4,005.55 | 4,005.55 | -0.05% | 5,779 |
| Jun 23, 2025 | 3,981.60 | 4,055.05 | 3,958.05 | 4,007.70 | 4,007.70 | -0.52% | 3,738 |
| Jun 20, 2025 | 3,945.35 | 4,133.00 | 3,945.35 | 4,028.60 | 4,028.60 | -0.87% | 2,870 |
| Jun 19, 2025 | 4,379.95 | 4,379.95 | 4,005.30 | 4,064.10 | 4,064.10 | -2.84% | 2,116 |
| Jun 18, 2025 | 4,249.80 | 4,295.00 | 4,142.75 | 4,183.05 | 4,183.05 | -1.29% | 2,040 |
| Jun 17, 2025 | 4,366.45 | 4,368.45 | 4,230.30 | 4,237.70 | 4,237.70 | -1.66% | 2,801 |
| Jun 16, 2025 | 4,100.25 | 4,328.95 | 4,100.25 | 4,309.15 | 4,309.15 | 0.74% | 4,705 |