Garware Hi-Tech Films Limited (BOM:500655)
India · Delayed Price · Currency is INR 6,720.95
+218.25 (3.36%)
At close: Sep 18, 2026
Garware Hi-Tech Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 7,306.55 | 7,306.55 | 7,109.40 | 7,261.85 | 7,248.65 | 0.47% | 1,180 |
| Aug 24, 2026 | 7,188.95 | 7,435.00 | 7,178.90 | 7,227.95 | 7,214.81 | 1.79% | 2,923 |
| Aug 21, 2026 | 7,128.70 | 7,165.50 | 7,059.40 | 7,101.05 | 7,088.15 | -0.13% | 568 |
| Aug 20, 2026 | 7,134.95 | 7,134.95 | 7,040.00 | 7,110.10 | 7,097.18 | 0.88% | 588 |
| Aug 19, 2026 | 7,107.05 | 7,124.75 | 6,991.00 | 7,048.15 | 7,035.34 | -0.48% | 2,083 |
| Aug 18, 2026 | 7,020.00 | 7,125.00 | 6,954.40 | 7,081.80 | 7,068.93 | 0.83% | 734 |
| Aug 17, 2026 | 7,189.70 | 7,189.70 | 6,990.00 | 7,023.40 | 7,010.64 | -0.85% | 2,260 |
| Aug 14, 2026 | 7,230.00 | 7,260.95 | 7,000.60 | 7,083.30 | 7,070.43 | -2.01% | 1,787 |
| Aug 13, 2026 | 7,170.00 | 7,390.00 | 7,170.00 | 7,228.35 | 7,215.21 | 1.28% | 3,694 |
| Aug 12, 2026 | 7,074.95 | 7,200.00 | 7,000.00 | 7,137.10 | 7,124.13 | 1.73% | 1,289 |
| Aug 11, 2026 | 6,951.45 | 7,065.35 | 6,928.40 | 7,015.55 | 7,002.80 | 0.24% | 2,538 |
| Aug 10, 2026 | 7,104.60 | 7,133.00 | 6,776.15 | 6,998.70 | 6,985.98 | 0.45% | 4,764 |
| Aug 7, 2026 | 7,350.05 | 7,470.70 | 6,914.05 | 6,967.05 | 6,954.39 | -5.11% | 6,088 |
| Aug 6, 2026 | 7,483.35 | 7,987.20 | 7,150.50 | 7,341.90 | 7,328.56 | -0.95% | 17,495 |
| Aug 5, 2026 | 7,350.00 | 7,451.95 | 7,308.95 | 7,412.40 | 7,398.93 | 1.09% | 1,736 |
| Aug 4, 2026 | 7,180.15 | 7,364.95 | 7,180.15 | 7,332.55 | 7,319.22 | 2.01% | 3,075 |
| Aug 3, 2026 | 7,175.00 | 7,249.00 | 7,124.05 | 7,188.30 | 7,175.24 | 0.48% | 1,331 |
| Jul 31, 2026 | 6,785.95 | 7,171.00 | 6,785.95 | 7,153.65 | 7,140.65 | 3.90% | 1,351 |
| Jul 30, 2026 | 6,942.10 | 6,962.90 | 6,757.15 | 6,885.20 | 6,872.69 | -1.30% | 1,175 |
| Jul 29, 2026 | 7,205.00 | 7,205.00 | 6,804.35 | 6,975.85 | 6,963.17 | -1.99% | 2,714 |
| Jul 28, 2026 | 7,279.15 | 7,279.15 | 7,060.00 | 7,117.80 | 7,104.86 | -0.51% | 1,021 |
| Jul 27, 2026 | 6,926.05 | 7,199.75 | 6,926.05 | 7,154.60 | 7,141.60 | 3.60% | 2,915 |
| Jul 24, 2026 | 6,859.90 | 6,925.00 | 6,747.35 | 6,906.30 | 6,893.75 | 0.75% | 1,426 |
| Jul 23, 2026 | 6,705.25 | 6,875.00 | 6,686.00 | 6,855.15 | 6,842.69 | 2.21% | 3,199 |
| Jul 22, 2026 | 6,925.00 | 6,945.05 | 6,645.50 | 6,706.90 | 6,694.71 | -3.04% | 30,781 |
| Jul 21, 2026 | 6,957.25 | 6,989.00 | 6,899.10 | 6,917.15 | 6,904.58 | - | 1,170 |
| Jul 20, 2026 | 6,963.20 | 7,050.00 | 6,900.00 | 6,916.95 | 6,904.38 | -0.67% | 1,054 |
| Jul 17, 2026 | 6,872.40 | 7,000.00 | 6,775.00 | 6,963.45 | 6,950.80 | 0.69% | 1,586 |
| Jul 16, 2026 | 7,089.50 | 7,089.50 | 6,789.45 | 6,915.50 | 6,902.93 | -1.13% | 2,599 |
| Jul 15, 2026 | 7,238.65 | 7,238.65 | 6,975.00 | 6,994.70 | 6,981.99 | -0.59% | 935 |
| Jul 14, 2026 | 7,098.45 | 7,098.45 | 6,925.00 | 7,036.25 | 7,023.46 | -0.06% | 1,117 |
| Jul 13, 2026 | 7,018.45 | 7,173.00 | 6,945.00 | 7,040.60 | 7,027.81 | 0.98% | 3,591 |
| Jul 10, 2026 | 6,956.50 | 7,183.30 | 6,875.00 | 6,971.95 | 6,959.28 | 0.81% | 1,912 |