Garware Hi-Tech Films Limited (BOM:500655)
India · Delayed Price · Currency is INR 4,071.45
+143.15 (3.64%)
At close: Mar 10, 2026
Garware Hi-Tech Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3,876.05 | 3,951.00 | 3,842.15 | 3,928.30 | 3,928.30 | -3.04% | 1,815 |
| Mar 6, 2026 | 4,044.00 | 4,128.00 | 3,987.15 | 4,051.65 | 4,051.65 | 0.91% | 1,847 |
| Mar 5, 2026 | 3,999.55 | 4,039.00 | 3,902.00 | 4,014.95 | 4,014.95 | 0.89% | 1,125 |
| Mar 4, 2026 | 4,000.05 | 4,001.90 | 3,820.90 | 3,979.65 | 3,979.65 | -2.35% | 5,295 |
| Mar 2, 2026 | 3,888.55 | 4,152.00 | 3,888.55 | 4,075.55 | 4,075.55 | -3.06% | 3,237 |
| Feb 27, 2026 | 4,157.10 | 4,246.25 | 4,120.00 | 4,204.15 | 4,204.15 | 2.61% | 1,120 |
| Feb 26, 2026 | 4,026.90 | 4,130.40 | 4,026.90 | 4,097.10 | 4,097.10 | 1.74% | 761 |
| Feb 25, 2026 | 3,976.00 | 4,064.25 | 3,930.00 | 4,026.85 | 4,026.85 | 1.66% | 1,903 |
| Feb 24, 2026 | 3,970.95 | 3,999.00 | 3,872.10 | 3,961.10 | 3,961.10 | -1.98% | 3,361 |
| Feb 23, 2026 | 4,246.00 | 4,301.90 | 3,987.05 | 4,041.25 | 4,041.25 | -3.57% | 2,742 |
| Feb 20, 2026 | 4,319.95 | 4,319.95 | 4,151.00 | 4,191.00 | 4,191.00 | -0.31% | 1,371 |
| Feb 19, 2026 | 4,295.05 | 4,304.45 | 4,180.25 | 4,203.85 | 4,203.85 | -2.03% | 15,317 |
| Feb 18, 2026 | 4,391.75 | 4,391.75 | 4,284.05 | 4,291.15 | 4,291.15 | -1.80% | 920 |
| Feb 17, 2026 | 4,280.40 | 4,486.30 | 4,275.00 | 4,369.95 | 4,369.95 | 2.09% | 4,583 |
| Feb 16, 2026 | 4,224.30 | 4,390.00 | 4,224.30 | 4,280.30 | 4,280.30 | 0.73% | 5,217 |
| Feb 13, 2026 | 4,159.90 | 4,367.00 | 4,121.00 | 4,249.30 | 4,249.30 | 1.89% | 6,575 |
| Feb 12, 2026 | 4,225.20 | 4,248.65 | 4,160.00 | 4,170.30 | 4,170.30 | -0.71% | 1,380 |
| Feb 11, 2026 | 4,286.20 | 4,307.55 | 4,149.50 | 4,200.30 | 4,200.30 | -2.00% | 49,462 |
| Feb 10, 2026 | 4,300.00 | 4,374.00 | 4,245.00 | 4,286.15 | 4,286.15 | 0.31% | 3,926 |
| Feb 9, 2026 | 4,420.85 | 4,420.85 | 4,242.70 | 4,272.80 | 4,272.80 | 0.71% | 7,881 |
| Feb 6, 2026 | 4,198.65 | 4,325.00 | 4,055.15 | 4,242.70 | 4,242.70 | 2.41% | 30,480 |
| Feb 5, 2026 | 4,148.95 | 4,270.30 | 4,088.70 | 4,142.70 | 4,142.70 | -4.71% | 8,399 |
| Feb 4, 2026 | 3,909.15 | 4,480.00 | 3,851.25 | 4,347.30 | 4,347.30 | 11.32% | 30,058 |
| Feb 3, 2026 | 3,905.20 | 3,905.20 | 3,905.20 | 3,905.20 | 3,905.20 | 20.00% | 2,439 |
| Feb 2, 2026 | 2,950.00 | 3,299.00 | 2,872.85 | 3,254.35 | 3,254.35 | 10.07% | 7,063 |
| Feb 1, 2026 | 2,900.05 | 3,170.00 | 2,900.05 | 2,956.55 | 2,956.55 | -1.93% | 3,967 |
| Jan 30, 2026 | 2,950.00 | 3,056.20 | 2,950.00 | 3,014.70 | 3,014.70 | 0.81% | 2,745 |
| Jan 29, 2026 | 3,005.60 | 3,080.00 | 2,972.35 | 2,990.45 | 2,990.45 | -2.47% | 1,224 |
| Jan 28, 2026 | 2,977.00 | 3,100.00 | 2,970.30 | 3,066.15 | 3,066.15 | 3.20% | 2,073 |
| Jan 27, 2026 | 3,094.75 | 3,094.75 | 2,863.05 | 2,970.95 | 2,970.95 | 0.93% | 1,735 |
| 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 |