Garware Offshore Services Limited (BOM:501848)
India · Delayed Price · Currency is INR 49.22
+0.64 (1.32%)
At close: May 6, 2026
Garware Offshore Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 48.55 | 49.90 | 47.50 | 49.25 | 49.25 | 0.06% | 11,224 |
| May 6, 2026 | 49.50 | 49.50 | 48.20 | 49.22 | 49.22 | 1.32% | 11,721 |
| May 5, 2026 | 48.70 | 48.70 | 46.25 | 48.58 | 48.58 | 1.00% | 16,902 |
| May 4, 2026 | 49.50 | 49.50 | 47.21 | 48.10 | 48.10 | -0.15% | 1,864 |
| Apr 30, 2026 | 48.59 | 49.38 | 47.86 | 48.17 | 48.17 | 2.42% | 39,398 |
| Apr 29, 2026 | 48.50 | 48.60 | 47.00 | 47.03 | 47.03 | -1.40% | 5,353 |
| Apr 28, 2026 | 49.90 | 49.90 | 47.00 | 47.70 | 47.70 | -0.62% | 3,463 |
| Apr 27, 2026 | 48.27 | 50.00 | 47.80 | 48.00 | 48.00 | 0.42% | 5,704 |
| Apr 24, 2026 | 50.00 | 50.00 | 47.51 | 47.80 | 47.80 | -1.44% | 4,739 |
| Apr 23, 2026 | 49.47 | 49.47 | 48.50 | 48.50 | 48.50 | -1.88% | 3,121 |
| Apr 22, 2026 | 51.50 | 51.50 | 48.60 | 49.43 | 49.43 | -1.63% | 15,375 |
| Apr 21, 2026 | 48.82 | 50.90 | 48.82 | 50.25 | 50.25 | 3.27% | 8,947 |
| Apr 20, 2026 | 49.86 | 50.95 | 48.34 | 48.66 | 48.66 | -4.36% | 10,948 |
| Apr 17, 2026 | 50.61 | 51.97 | 49.50 | 50.88 | 50.88 | 2.54% | 27,071 |
| Apr 16, 2026 | 48.98 | 51.50 | 47.10 | 49.62 | 49.62 | 1.68% | 21,044 |
| Apr 15, 2026 | 50.00 | 51.60 | 48.60 | 48.80 | 48.80 | -1.97% | 25,806 |
| Apr 13, 2026 | 51.91 | 51.91 | 48.41 | 49.78 | 49.78 | -3.60% | 4,898 |
| Apr 10, 2026 | 50.00 | 52.50 | 49.30 | 51.64 | 51.64 | 3.28% | 17,191 |
| Apr 9, 2026 | 50.97 | 50.97 | 48.00 | 50.00 | 50.00 | -1.92% | 5,775 |
| Apr 8, 2026 | 51.25 | 53.98 | 50.00 | 50.98 | 50.98 | 0.59% | 33,545 |
| Apr 7, 2026 | 47.90 | 51.80 | 46.99 | 50.68 | 50.68 | 9.93% | 41,057 |
| Apr 6, 2026 | 47.50 | 47.57 | 43.01 | 46.10 | 46.10 | 0.83% | 38,808 |
| 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 |