Garware Offshore Services Limited (BOM:501848)
India · Delayed Price · Currency is INR 45.72
+5.31 (13.14%)
At close: Apr 2, 2026
Garware Offshore Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 40.01 | 46.00 | 38.99 | 45.72 | 45.72 | 13.14% | 31,667 |
| Apr 1, 2026 | 37.99 | 40.41 | 37.99 | 40.41 | 40.41 | 19.98% | 28,822 |
| Mar 30, 2026 | 38.98 | 39.85 | 31.36 | 33.68 | 33.68 | -11.88% | 100,655 |
| Mar 27, 2026 | 43.29 | 45.39 | 37.07 | 38.22 | 38.22 | -13.10% | 162,501 |
| Mar 25, 2026 | 40.50 | 46.98 | 39.20 | 43.98 | 43.98 | 10.61% | 146,267 |
| Mar 24, 2026 | 44.49 | 44.50 | 39.19 | 39.76 | 39.76 | -9.06% | 116,789 |
| Mar 23, 2026 | 46.18 | 46.18 | 43.00 | 43.72 | 43.72 | -6.20% | 32,182 |
| Mar 20, 2026 | 47.91 | 51.90 | 46.00 | 46.61 | 46.61 | -2.71% | 84,019 |
| Mar 19, 2026 | 46.99 | 50.97 | 46.59 | 47.91 | 47.91 | 2.94% | 57,343 |
| Mar 18, 2026 | 45.76 | 47.44 | 45.00 | 46.54 | 46.54 | -0.13% | 143,389 |
| Mar 17, 2026 | 47.99 | 47.99 | 45.75 | 46.60 | 46.60 | 2.15% | 92,026 |
| Mar 16, 2026 | 46.86 | 46.86 | 44.00 | 45.62 | 45.62 | -2.65% | 39,153 |
| Mar 13, 2026 | 46.89 | 47.48 | 45.25 | 46.86 | 46.86 | 0.24% | 19,938 |
| Mar 12, 2026 | 46.70 | 47.95 | 45.05 | 46.75 | 46.75 | 1.50% | 149,151 |
| Mar 11, 2026 | 47.88 | 47.88 | 43.50 | 46.06 | 46.06 | -3.07% | 98,319 |
| Mar 10, 2026 | 49.89 | 49.89 | 44.20 | 47.52 | 47.52 | -1.61% | 139,831 |
| Mar 9, 2026 | 47.99 | 49.75 | 46.20 | 48.30 | 48.30 | 0.81% | 11,869 |
| Mar 6, 2026 | 48.80 | 48.80 | 46.10 | 47.91 | 47.91 | 2.31% | 121,363 |
| Mar 5, 2026 | 46.06 | 49.98 | 46.00 | 46.83 | 46.83 | 1.17% | 11,300 |
| Mar 4, 2026 | 48.99 | 48.99 | 44.90 | 46.29 | 46.29 | -5.05% | 89,724 |
| Mar 2, 2026 | 50.00 | 51.00 | 46.70 | 48.75 | 48.75 | -2.58% | 111,018 |
| Feb 27, 2026 | 50.02 | 52.35 | 46.35 | 50.04 | 50.04 | -2.28% | 151,113 |
| Feb 26, 2026 | 56.00 | 56.00 | 49.48 | 51.21 | 51.21 | -6.28% | 149,216 |
| Feb 25, 2026 | 57.00 | 57.00 | 52.00 | 54.64 | 54.64 | -3.26% | 15,341 |
| Feb 24, 2026 | 57.75 | 57.75 | 54.50 | 56.48 | 56.48 | 0.84% | 101,046 |
| Feb 23, 2026 | 58.99 | 58.99 | 56.00 | 56.01 | 56.01 | -1.74% | 3,993 |
| Feb 20, 2026 | 57.78 | 58.00 | 56.00 | 57.00 | 57.00 | 0.02% | 82,393 |
| Feb 19, 2026 | 59.00 | 59.00 | 55.50 | 56.99 | 56.99 | -0.87% | 12,357 |
| Feb 18, 2026 | 59.00 | 59.00 | 57.00 | 57.49 | 57.49 | -0.42% | 85,659 |
| Feb 17, 2026 | 56.98 | 60.00 | 56.00 | 57.73 | 57.73 | 4.49% | 17,537 |
| Feb 16, 2026 | 55.99 | 55.99 | 54.50 | 55.25 | 55.25 | 0.93% | 64,835 |
| Feb 13, 2026 | 57.90 | 57.90 | 54.00 | 54.74 | 54.74 | -0.76% | 7,614 |
| Feb 12, 2026 | 57.00 | 57.00 | 54.10 | 55.16 | 55.16 | -3.13% | 77,740 |
| Feb 11, 2026 | 58.00 | 59.89 | 55.00 | 56.94 | 56.94 | 3.87% | 48,956 |
| Feb 10, 2026 | 51.00 | 54.90 | 50.00 | 54.82 | 54.82 | 4.66% | 75,295 |
| Feb 9, 2026 | 48.00 | 52.99 | 48.00 | 52.38 | 52.38 | 8.92% | 32,012 |
| Feb 6, 2026 | 51.45 | 51.45 | 48.00 | 48.09 | 48.09 | -3.86% | 8,825 |
| Feb 5, 2026 | 49.45 | 51.40 | 48.65 | 50.02 | 50.02 | 0.60% | 14,245 |
| Feb 4, 2026 | 47.50 | 49.95 | 47.50 | 49.72 | 49.72 | 4.76% | 9,417 |
| Feb 3, 2026 | 46.00 | 50.69 | 45.06 | 47.46 | 47.46 | 3.65% | 18,293 |
| Feb 2, 2026 | 45.99 | 46.44 | 44.42 | 45.79 | 45.79 | 4.85% | 16,114 |
| Feb 1, 2026 | 45.20 | 46.00 | 43.44 | 43.67 | 43.67 | -2.96% | 8,843 |
| Jan 30, 2026 | 46.20 | 47.35 | 44.50 | 45.00 | 45.00 | -3.20% | 57,209 |
| Jan 29, 2026 | 46.06 | 48.44 | 46.06 | 46.49 | 46.49 | -1.86% | 3,101 |
| Jan 28, 2026 | 49.94 | 49.94 | 47.00 | 47.37 | 47.37 | -2.69% | 12,146 |
| Jan 27, 2026 | 46.55 | 49.98 | 46.55 | 48.68 | 48.68 | 2.61% | 8,102 |
| Jan 23, 2026 | 47.50 | 48.79 | 47.29 | 47.44 | 47.44 | -1.15% | 5,076 |
| Jan 22, 2026 | 49.00 | 49.50 | 46.75 | 47.99 | 47.99 | 2.63% | 7,490 |
| Jan 21, 2026 | 48.09 | 48.09 | 46.10 | 46.76 | 46.76 | -2.77% | 5,942 |
| Jan 20, 2026 | 48.99 | 49.90 | 46.55 | 48.09 | 48.09 | 0.80% | 8,632 |