Garware Hi-Tech Films Limited (BOM:500655)
India · Delayed Price · Currency is INR 6,916.95
-46.50 (-0.67%)
At close: Jul 20, 2026
Garware Hi-Tech Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6,963.20 | 7,050.00 | 6,900.00 | 6,916.95 | 6,916.95 | -0.67% | 1,054 |
| Jul 17, 2026 | 6,872.40 | 7,000.00 | 6,775.00 | 6,963.45 | 6,963.45 | 0.69% | 1,586 |
| Jul 16, 2026 | 7,089.50 | 7,089.50 | 6,789.45 | 6,915.50 | 6,915.50 | -1.13% | 2,599 |
| Jul 15, 2026 | 7,238.65 | 7,238.65 | 6,975.00 | 6,994.70 | 6,994.70 | -0.59% | 935 |
| Jul 14, 2026 | 7,098.45 | 7,098.45 | 6,925.00 | 7,036.25 | 7,036.25 | -0.06% | 1,117 |
| Jul 13, 2026 | 7,018.45 | 7,173.00 | 6,945.00 | 7,040.60 | 7,040.60 | 0.98% | 3,591 |
| Jul 10, 2026 | 6,956.50 | 7,183.30 | 6,875.00 | 6,971.95 | 6,971.95 | 0.81% | 1,912 |
| Jul 9, 2026 | 6,865.00 | 7,058.00 | 6,865.00 | 6,915.85 | 6,915.85 | 1.49% | 1,991 |
| Jul 8, 2026 | 6,997.05 | 7,011.00 | 6,667.75 | 6,814.10 | 6,814.10 | -1.89% | 4,001 |
| Jul 7, 2026 | 7,058.30 | 7,076.15 | 6,881.50 | 6,945.10 | 6,945.10 | -1.11% | 1,542 |
| Jul 6, 2026 | 6,905.30 | 7,129.25 | 6,832.00 | 7,023.20 | 7,023.20 | 2.29% | 2,801 |
| Jul 3, 2026 | 7,056.75 | 7,056.75 | 6,725.00 | 6,866.15 | 6,866.15 | -1.02% | 8,615 |
| Jul 2, 2026 | 6,802.95 | 7,099.95 | 6,802.95 | 6,936.80 | 6,936.80 | 0.18% | 3,425 |
| Jul 1, 2026 | 6,800.00 | 6,950.00 | 6,675.00 | 6,924.20 | 6,924.20 | 3.57% | 3,803 |
| Jun 30, 2026 | 6,686.30 | 6,975.00 | 6,665.00 | 6,685.45 | 6,685.45 | 0.98% | 1,914 |
| Jun 29, 2026 | 6,670.05 | 6,840.65 | 6,593.90 | 6,620.40 | 6,620.40 | -0.89% | 1,318 |
| Jun 25, 2026 | 6,702.15 | 6,799.00 | 6,567.85 | 6,679.85 | 6,679.85 | 0.25% | 1,543 |
| Jun 24, 2026 | 6,797.75 | 6,867.05 | 6,626.55 | 6,662.90 | 6,662.90 | -1.47% | 3,543 |
| Jun 23, 2026 | 6,999.30 | 7,087.00 | 6,687.70 | 6,762.00 | 6,762.00 | -3.03% | 6,213 |
| Jun 22, 2026 | 6,819.50 | 6,995.50 | 6,819.45 | 6,973.60 | 6,973.60 | 2.79% | 6,778 |
| Jun 19, 2026 | 6,599.00 | 6,828.05 | 6,585.70 | 6,784.20 | 6,784.20 | 3.31% | 5,228 |
| Jun 18, 2026 | 6,504.00 | 6,635.05 | 6,410.45 | 6,566.60 | 6,566.60 | 1.13% | 7,885 |
| Jun 17, 2026 | 6,299.25 | 6,540.00 | 6,299.25 | 6,492.95 | 6,492.95 | 1.72% | 6,326 |
| Jun 16, 2026 | 6,353.75 | 6,448.05 | 6,149.05 | 6,383.45 | 6,383.45 | 0.87% | 4,745 |
| Jun 15, 2026 | 6,134.30 | 6,349.50 | 6,090.00 | 6,328.50 | 6,328.50 | 3.20% | 3,805 |
| Jun 12, 2026 | 6,279.55 | 6,308.65 | 6,091.30 | 6,132.50 | 6,132.50 | -1.50% | 2,239 |
| Jun 11, 2026 | 6,194.45 | 6,312.40 | 6,055.55 | 6,225.65 | 6,225.65 | -0.24% | 17,766 |
| Jun 10, 2026 | 6,329.30 | 6,329.30 | 6,121.90 | 6,240.60 | 6,240.60 | 0.42% | 3,568 |
| Jun 9, 2026 | 5,870.00 | 6,270.65 | 5,870.00 | 6,214.55 | 6,214.55 | 6.31% | 10,763 |
| Jun 8, 2026 | 5,987.80 | 5,987.80 | 5,730.00 | 5,845.65 | 5,845.65 | -0.77% | 1,016 |
| Jun 5, 2026 | 5,998.95 | 5,998.95 | 5,765.00 | 5,890.80 | 5,890.80 | 0.54% | 1,248 |
| Jun 4, 2026 | 5,626.95 | 5,885.25 | 5,626.95 | 5,859.15 | 5,859.15 | 2.17% | 1,681 |
| Jun 3, 2026 | 5,890.00 | 5,937.65 | 5,500.00 | 5,734.75 | 5,734.75 | -2.44% | 2,635 |
| Jun 2, 2026 | 5,723.25 | 5,931.95 | 5,569.60 | 5,877.90 | 5,877.90 | 0.83% | 3,834 |
| Jun 1, 2026 | 6,224.45 | 6,224.45 | 5,751.00 | 5,829.60 | 5,829.60 | -4.54% | 3,515 |
| May 29, 2026 | 5,735.70 | 6,168.30 | 5,610.00 | 6,106.70 | 6,106.70 | 6.39% | 7,100 |
| May 27, 2026 | 5,839.05 | 5,882.85 | 5,631.00 | 5,739.95 | 5,739.95 | -0.94% | 2,439 |
| May 26, 2026 | 5,655.95 | 5,854.20 | 5,603.25 | 5,794.25 | 5,794.25 | 3.65% | 2,607 |
| May 25, 2026 | 5,425.05 | 5,618.50 | 5,405.05 | 5,590.10 | 5,590.10 | 4.42% | 2,791 |
| May 22, 2026 | 5,629.95 | 5,629.95 | 5,258.20 | 5,353.40 | 5,353.40 | -2.98% | 2,687 |
| May 21, 2026 | 5,674.85 | 5,675.00 | 5,453.75 | 5,518.05 | 5,518.05 | -2.12% | 7,027 |
| May 20, 2026 | 5,441.00 | 5,657.00 | 5,357.50 | 5,637.60 | 5,637.60 | 1.70% | 4,597 |
| May 19, 2026 | 5,458.35 | 5,665.00 | 5,387.30 | 5,543.35 | 5,543.35 | 2.94% | 12,399 |
| May 18, 2026 | 5,350.05 | 5,420.95 | 5,169.55 | 5,384.95 | 5,384.95 | -0.38% | 2,382 |
| 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 |