Garware Hi-Tech Films Limited (BOM:500655)
India · Delayed Price · Currency is INR 7,144.25
-86.45 (-1.20%)
At close: Aug 31, 2026
Garware Hi-Tech Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 7,188.85 | 7,249.85 | 7,100.00 | 7,144.25 | 7,144.25 | -1.20% | 3,570 |
| Aug 28, 2026 | 7,014.85 | 7,305.00 | 7,014.85 | 7,230.70 | 7,230.70 | 2.35% | 1,951 |
| Aug 27, 2026 | 7,167.75 | 7,174.90 | 6,987.00 | 7,064.90 | 7,064.90 | -0.85% | 8,924 |
| Aug 26, 2026 | 7,299.80 | 7,366.35 | 7,082.30 | 7,125.45 | 7,125.45 | -1.88% | 1,628 |
| Aug 25, 2026 | 7,306.55 | 7,306.55 | 7,109.40 | 7,261.85 | 7,261.85 | 0.47% | 1,180 |
| Aug 24, 2026 | 7,188.95 | 7,435.00 | 7,178.90 | 7,227.95 | 7,227.95 | 1.79% | 2,923 |
| Aug 21, 2026 | 7,128.70 | 7,165.50 | 7,059.40 | 7,101.05 | 7,101.05 | -0.13% | 568 |
| Aug 20, 2026 | 7,134.95 | 7,134.95 | 7,040.00 | 7,110.10 | 7,110.10 | 0.88% | 588 |
| Aug 19, 2026 | 7,107.05 | 7,124.75 | 6,991.00 | 7,048.15 | 7,048.15 | -0.48% | 2,083 |
| Aug 18, 2026 | 7,020.00 | 7,125.00 | 6,954.40 | 7,081.80 | 7,081.80 | 0.83% | 734 |
| Aug 17, 2026 | 7,189.70 | 7,189.70 | 6,990.00 | 7,023.40 | 7,023.40 | -0.85% | 2,260 |
| Aug 14, 2026 | 7,230.00 | 7,260.95 | 7,000.60 | 7,083.30 | 7,083.30 | -2.01% | 1,787 |
| Aug 13, 2026 | 7,170.00 | 7,390.00 | 7,170.00 | 7,228.35 | 7,228.35 | 1.28% | 3,694 |
| Aug 12, 2026 | 7,074.95 | 7,200.00 | 7,000.00 | 7,137.10 | 7,137.10 | 1.73% | 1,283 |
| Aug 11, 2026 | 6,951.45 | 7,065.35 | 6,928.40 | 7,015.55 | 7,015.55 | 0.24% | 2,538 |
| Aug 10, 2026 | 7,104.60 | 7,133.00 | 6,776.15 | 6,998.70 | 6,998.70 | 0.45% | 4,764 |
| Aug 7, 2026 | 7,350.05 | 7,470.70 | 6,914.05 | 6,967.05 | 6,967.05 | -5.11% | 6,088 |
| Aug 6, 2026 | 7,483.35 | 7,987.20 | 7,150.50 | 7,341.90 | 7,341.90 | -0.95% | 17,495 |
| Aug 5, 2026 | 7,350.00 | 7,451.95 | 7,308.95 | 7,412.40 | 7,412.40 | 1.09% | 1,736 |
| Aug 4, 2026 | 7,180.15 | 7,364.95 | 7,180.15 | 7,332.55 | 7,332.55 | 2.01% | 3,075 |
| Aug 3, 2026 | 7,175.00 | 7,249.00 | 7,124.05 | 7,188.30 | 7,188.30 | 0.48% | 1,331 |
| Jul 31, 2026 | 6,785.95 | 7,171.00 | 6,785.95 | 7,153.65 | 7,153.65 | 3.90% | 1,351 |
| Jul 30, 2026 | 6,942.10 | 6,962.90 | 6,757.15 | 6,885.20 | 6,885.20 | -1.30% | 1,175 |
| Jul 29, 2026 | 7,205.00 | 7,205.00 | 6,804.35 | 6,975.85 | 6,975.85 | -1.99% | 2,714 |
| Jul 28, 2026 | 7,279.15 | 7,279.15 | 7,060.00 | 7,117.80 | 7,117.80 | -0.51% | 1,021 |
| Jul 27, 2026 | 6,926.05 | 7,199.75 | 6,926.05 | 7,154.60 | 7,154.60 | 3.60% | 2,915 |
| Jul 24, 2026 | 6,859.90 | 6,925.00 | 6,747.35 | 6,906.30 | 6,906.30 | 0.75% | 1,426 |
| Jul 23, 2026 | 6,705.25 | 6,875.00 | 6,686.00 | 6,855.15 | 6,855.15 | 2.21% | 3,199 |
| Jul 22, 2026 | 6,925.00 | 6,945.05 | 6,645.50 | 6,706.90 | 6,706.90 | -3.04% | 30,781 |
| Jul 21, 2026 | 6,957.25 | 6,989.00 | 6,899.10 | 6,917.15 | 6,917.15 | - | 1,170 |
| 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 |