Garware Hi-Tech Films Limited (BOM:500655)
India · Delayed Price · Currency is INR 5,405.25
-41.40 (-0.76%)
At close: May 15, 2026
Garware Hi-Tech Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5,402.05 | 5,501.80 | 5,246.35 | 5,405.25 | 5,405.25 | -0.76% | 1,876 |
| May 14, 2026 | 5,399.95 | 5,475.00 | 5,280.00 | 5,446.65 | 5,446.65 | 2.56% | 5,393 |
| May 13, 2026 | 5,231.85 | 5,336.50 | 4,935.00 | 5,310.65 | 5,310.65 | 7.85% | 6,200 |
| May 12, 2026 | 5,187.50 | 5,230.80 | 4,868.85 | 4,923.95 | 4,923.95 | -5.19% | 4,984 |
| May 11, 2026 | 5,449.95 | 5,450.00 | 5,150.45 | 5,193.25 | 5,193.25 | -1.52% | 5,329 |
| May 8, 2026 | 5,490.95 | 5,496.45 | 5,236.70 | 5,273.50 | 5,273.50 | -3.10% | 7,877 |
| May 7, 2026 | 5,109.95 | 5,555.50 | 4,966.70 | 5,442.05 | 5,442.05 | 8.01% | 26,089 |
| May 6, 2026 | 4,564.80 | 5,251.00 | 4,454.60 | 5,038.60 | 5,038.60 | 12.80% | 49,954 |
| May 5, 2026 | 4,293.00 | 4,497.50 | 4,285.00 | 4,466.95 | 4,466.95 | 4.57% | 9,009 |
| May 4, 2026 | 4,076.90 | 4,367.65 | 4,076.85 | 4,271.60 | 4,271.60 | 7.26% | 9,380 |
| Apr 30, 2026 | 3,831.90 | 4,021.60 | 3,805.45 | 3,982.45 | 3,982.45 | 4.26% | 4,658 |
| Apr 29, 2026 | 3,990.00 | 3,990.00 | 3,802.20 | 3,819.55 | 3,819.55 | -3.44% | 4,671 |
| Apr 28, 2026 | 4,012.15 | 4,022.30 | 3,801.85 | 3,955.70 | 3,955.70 | -2.10% | 5,325 |
| Apr 27, 2026 | 4,089.80 | 4,172.20 | 3,991.25 | 4,040.55 | 4,040.55 | 0.22% | 2,099 |
| Apr 24, 2026 | 4,167.90 | 4,222.40 | 4,000.00 | 4,031.50 | 4,031.50 | -3.94% | 3,344 |
| Apr 23, 2026 | 4,099.65 | 4,249.95 | 4,050.00 | 4,196.85 | 4,196.85 | 3.54% | 8,022 |
| Apr 22, 2026 | 3,892.00 | 4,101.20 | 3,892.00 | 4,053.50 | 4,053.50 | 3.16% | 3,087 |
| Apr 21, 2026 | 3,999.25 | 4,040.00 | 3,922.65 | 3,929.25 | 3,929.25 | -1.01% | 1,216 |
| Apr 20, 2026 | 3,940.05 | 4,004.90 | 3,870.00 | 3,969.50 | 3,969.50 | -0.89% | 2,211 |
| Apr 17, 2026 | 3,987.10 | 4,040.00 | 3,940.00 | 4,004.95 | 4,004.95 | 0.82% | 2,256 |
| Apr 16, 2026 | 4,174.80 | 4,174.80 | 3,890.80 | 3,972.55 | 3,972.55 | -0.97% | 3,296 |
| Apr 15, 2026 | 3,799.00 | 4,071.20 | 3,799.00 | 4,011.45 | 4,011.45 | 7.76% | 7,519 |
| Apr 13, 2026 | 3,700.00 | 3,872.60 | 3,679.35 | 3,722.70 | 3,722.70 | -0.26% | 25,439 |
| Apr 10, 2026 | 3,650.65 | 3,746.60 | 3,650.65 | 3,732.45 | 3,732.45 | 2.49% | 67,163 |
| Apr 9, 2026 | 3,697.85 | 3,697.85 | 3,566.90 | 3,641.60 | 3,641.60 | -1.45% | 3,329 |
| Apr 8, 2026 | 3,895.00 | 3,929.40 | 3,679.00 | 3,695.10 | 3,695.10 | -0.73% | 3,688 |
| Apr 7, 2026 | 3,705.00 | 3,730.00 | 3,651.80 | 3,722.30 | 3,722.30 | 0.55% | 638 |
| Apr 6, 2026 | 3,720.00 | 3,724.60 | 3,620.85 | 3,702.10 | 3,702.10 | 0.01% | 1,755 |
| Apr 2, 2026 | 3,513.90 | 3,719.35 | 3,485.30 | 3,701.85 | 3,701.85 | 2.15% | 2,305 |
| Apr 1, 2026 | 3,460.00 | 3,668.30 | 3,460.00 | 3,623.80 | 3,623.80 | 7.11% | 7,197 |
| Mar 30, 2026 | 3,384.90 | 3,418.70 | 3,244.55 | 3,383.25 | 3,383.25 | 0.15% | 8,444 |
| Mar 27, 2026 | 3,648.15 | 3,648.15 | 3,360.00 | 3,378.10 | 3,378.10 | -7.85% | 6,487 |
| Mar 25, 2026 | 3,682.80 | 3,699.95 | 3,540.40 | 3,666.00 | 3,666.00 | 4.02% | 4,250 |
| Mar 24, 2026 | 3,467.65 | 3,551.00 | 3,361.90 | 3,524.25 | 3,524.25 | 3.21% | 4,538 |
| Mar 23, 2026 | 3,662.00 | 3,662.00 | 3,336.50 | 3,414.70 | 3,414.70 | -6.38% | 5,155 |
| Mar 20, 2026 | 3,899.95 | 3,899.95 | 3,627.95 | 3,647.45 | 3,647.45 | -1.01% | 2,322 |
| Mar 19, 2026 | 3,775.00 | 3,847.70 | 3,672.05 | 3,684.60 | 3,684.60 | -5.08% | 1,985 |
| Mar 18, 2026 | 3,775.55 | 3,920.00 | 3,740.00 | 3,881.80 | 3,881.80 | 2.77% | 2,889 |
| Mar 17, 2026 | 3,856.90 | 3,890.70 | 3,750.00 | 3,777.35 | 3,777.35 | -2.06% | 2,322 |
| Mar 16, 2026 | 3,784.20 | 3,875.85 | 3,705.40 | 3,856.90 | 3,856.90 | 0.76% | 2,148 |
| Mar 13, 2026 | 4,082.95 | 4,100.00 | 3,788.85 | 3,827.80 | 3,827.80 | -6.26% | 3,187 |
| Mar 12, 2026 | 3,920.05 | 4,195.50 | 3,893.10 | 4,083.30 | 4,083.30 | 2.40% | 1,532 |
| Mar 11, 2026 | 4,071.50 | 4,180.50 | 3,935.00 | 3,987.55 | 3,987.55 | -2.06% | 829 |
| Mar 10, 2026 | 3,930.05 | 4,082.05 | 3,930.05 | 4,071.45 | 4,071.45 | 3.64% | 593 |
| 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 |