Garware Hi-Tech Films Limited (BOM:500655)
India · Delayed Price · Currency is INR 7,645.25
+11.20 (0.15%)
At close: Nov 6, 2026
Garware Hi-Tech Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7,611.10 | 7,684.35 | 7,370.25 | 7,645.25 | 7,645.25 | 0.15% | 3,215 |
| Nov 5, 2026 | 7,592.10 | 7,820.00 | 7,592.10 | 7,634.05 | 7,634.05 | 1.18% | 3,803 |
| Nov 4, 2026 | 7,446.95 | 7,631.90 | 7,160.00 | 7,545.05 | 7,545.05 | 2.01% | 4,557 |
| Nov 3, 2026 | 6,983.40 | 7,415.00 | 6,983.40 | 7,396.45 | 7,396.45 | 6.26% | 4,072 |
| Nov 2, 2026 | 6,983.30 | 7,000.00 | 6,796.00 | 6,960.45 | 6,960.45 | -0.33% | 2,316 |
| Oct 30, 2026 | 7,007.55 | 7,042.70 | 6,858.90 | 6,983.30 | 6,983.30 | -0.39% | 4,515 |
| Oct 29, 2026 | 7,111.00 | 7,208.80 | 6,983.65 | 7,010.65 | 7,010.65 | -1.61% | 1,221 |
| Oct 28, 2026 | 7,100.90 | 7,220.50 | 7,097.90 | 7,125.30 | 7,125.30 | -0.54% | 1,437 |
| Oct 27, 2026 | 7,012.30 | 7,230.00 | 6,900.00 | 7,163.70 | 7,163.70 | 2.80% | 2,580 |
| Oct 26, 2026 | 7,032.80 | 7,380.00 | 6,925.00 | 6,968.60 | 6,968.60 | -0.98% | 6,545 |
| Oct 23, 2026 | 6,680.00 | 7,181.35 | 6,516.20 | 7,037.90 | 7,037.90 | 5.70% | 7,353 |
| Oct 22, 2026 | 6,796.55 | 6,886.65 | 5,772.00 | 6,658.25 | 6,658.25 | -0.08% | 24,515 |
| Oct 21, 2026 | 6,953.00 | 6,962.95 | 6,623.50 | 6,663.25 | 6,663.25 | -4.31% | 3,746 |
| Oct 19, 2026 | 6,970.00 | 7,031.00 | 6,931.50 | 6,963.35 | 6,963.35 | -0.02% | 1,391 |
| Oct 16, 2026 | 7,036.00 | 7,071.95 | 6,924.00 | 6,964.80 | 6,964.80 | -2.19% | 3,190 |
| Oct 15, 2026 | 7,203.00 | 7,207.95 | 7,003.70 | 7,120.55 | 7,120.55 | -1.19% | 3,035 |
| Oct 14, 2026 | 7,214.50 | 7,281.00 | 7,142.10 | 7,206.55 | 7,206.55 | 0.09% | 2,017 |
| Oct 13, 2026 | 7,197.90 | 7,214.50 | 6,950.00 | 7,200.25 | 7,200.25 | -0.01% | 2,620 |
| Oct 12, 2026 | 7,080.00 | 7,299.80 | 7,079.65 | 7,201.10 | 7,201.10 | 2.84% | 4,014 |
| Oct 9, 2026 | 7,028.00 | 7,055.00 | 6,853.85 | 7,002.05 | 7,002.05 | 0.99% | 4,066 |
| Oct 8, 2026 | 6,894.00 | 6,993.00 | 6,840.05 | 6,933.60 | 6,933.60 | 0.32% | 1,408 |
| Oct 7, 2026 | 7,099.95 | 7,114.35 | 6,840.00 | 6,911.25 | 6,911.25 | -2.81% | 2,596 |
| Oct 6, 2026 | 6,644.55 | 7,125.00 | 6,644.55 | 7,111.15 | 7,111.15 | 5.71% | 2,779 |
| Oct 5, 2026 | 6,999.15 | 6,999.15 | 6,676.10 | 6,727.05 | 6,727.05 | -2.80% | 1,259 |
| Oct 1, 2026 | 7,000.00 | 7,035.00 | 6,790.00 | 6,920.70 | 6,920.70 | -1.21% | 1,788 |
| Sep 30, 2026 | 7,147.35 | 7,168.15 | 6,947.60 | 7,005.55 | 7,005.55 | -0.02% | 1,301 |
| Sep 29, 2026 | 6,591.05 | 7,029.00 | 6,590.00 | 7,007.20 | 7,007.20 | 5.34% | 3,055 |
| Sep 28, 2026 | 6,589.75 | 6,725.90 | 6,548.50 | 6,652.20 | 6,652.20 | 0.57% | 1,592 |
| Sep 25, 2026 | 6,432.55 | 6,680.00 | 6,370.00 | 6,614.45 | 6,614.45 | 4.04% | 3,453 |
| Sep 24, 2026 | 6,453.55 | 6,485.80 | 6,260.05 | 6,357.45 | 6,357.45 | -2.97% | 5,175 |
| Sep 23, 2026 | 6,423.15 | 6,665.65 | 6,238.25 | 6,551.85 | 6,551.85 | 2.94% | 5,370 |
| Sep 22, 2026 | 6,460.05 | 6,498.80 | 6,305.50 | 6,364.90 | 6,364.90 | -1.39% | 2,863 |
| Sep 21, 2026 | 6,717.75 | 6,764.95 | 6,432.05 | 6,454.85 | 6,454.85 | -3.96% | 1,463 |
| Sep 18, 2026 | 6,632.75 | 6,750.00 | 6,570.00 | 6,720.95 | 6,720.95 | 3.36% | 1,296 |
| Sep 17, 2026 | 6,401.25 | 6,620.70 | 6,274.15 | 6,502.70 | 6,502.70 | 1.05% | 13,130 |
| Sep 16, 2026 | 6,558.30 | 6,587.90 | 6,401.00 | 6,435.20 | 6,435.20 | -2.37% | 2,568 |
| Sep 15, 2026 | 6,914.05 | 6,921.00 | 6,568.00 | 6,603.25 | 6,591.25 | -4.70% | 2,192 |
| Sep 11, 2026 | 6,811.15 | 7,000.00 | 6,788.00 | 6,928.55 | 6,915.96 | 0.25% | 1,241 |
| Sep 10, 2026 | 6,786.60 | 7,025.00 | 6,786.60 | 6,911.40 | 6,898.84 | 2.30% | 2,477 |
| Sep 9, 2026 | 6,960.00 | 6,960.05 | 6,738.75 | 6,755.75 | 6,743.47 | -3.12% | 11,548 |
| Sep 8, 2026 | 7,016.65 | 7,030.00 | 6,909.00 | 6,973.50 | 6,960.83 | 0.46% | 1,441 |
| Sep 7, 2026 | 7,199.75 | 7,199.75 | 6,566.75 | 6,941.70 | 6,929.08 | -2.10% | 10,207 |
| Sep 4, 2026 | 7,103.05 | 7,156.95 | 7,054.50 | 7,090.70 | 7,077.81 | -0.16% | 1,089 |
| Sep 3, 2026 | 7,273.45 | 7,273.45 | 7,025.00 | 7,102.15 | 7,089.24 | -1.25% | 3,113 |
| Sep 2, 2026 | 7,170.05 | 7,325.00 | 7,118.05 | 7,192.35 | 7,179.28 | -0.32% | 1,543 |
| Sep 1, 2026 | 7,149.65 | 7,293.40 | 7,114.25 | 7,215.80 | 7,202.69 | 1.00% | 2,011 |
| Aug 31, 2026 | 7,188.85 | 7,249.85 | 7,100.00 | 7,144.25 | 7,131.27 | -1.20% | 3,570 |
| Aug 28, 2026 | 7,014.85 | 7,305.00 | 7,014.85 | 7,230.70 | 7,217.56 | 2.35% | 1,951 |
| Aug 27, 2026 | 7,167.75 | 7,174.90 | 6,987.00 | 7,064.90 | 7,052.06 | -0.85% | 8,924 |
| Aug 26, 2026 | 7,299.80 | 7,366.35 | 7,082.30 | 7,125.45 | 7,112.50 | -1.88% | 1,628 |