Garware Offshore Services Limited (BOM:501848)
India · Delayed Price · Currency is INR 40.16
-2.11 (-4.99%)
At close: Oct 1, 2026
Garware Offshore Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 43.29 | 43.29 | 40.16 | 40.16 | 40.16 | -4.99% | 21,178 |
| Sep 30, 2026 | 43.97 | 43.97 | 42.10 | 42.27 | 42.27 | -2.54% | 4,502 |
| Sep 29, 2026 | 45.98 | 46.89 | 43.12 | 43.37 | 43.37 | -4.43% | 70,639 |
| Sep 28, 2026 | 45.40 | 46.00 | 42.00 | 45.38 | 45.38 | 2.76% | 83,530 |
| Sep 25, 2026 | 45.70 | 46.85 | 43.00 | 44.16 | 44.16 | -1.03% | 10,779 |
| Sep 24, 2026 | 45.40 | 47.00 | 44.01 | 44.62 | 44.62 | -1.11% | 3,210 |
| Sep 23, 2026 | 46.99 | 46.99 | 44.50 | 45.12 | 45.12 | -1.57% | 2,304 |
| Sep 22, 2026 | 45.49 | 47.25 | 43.70 | 45.84 | 45.84 | 0.77% | 3,205 |
| Sep 21, 2026 | 44.98 | 45.55 | 43.00 | 45.49 | 45.49 | 4.84% | 14,351 |
| Sep 18, 2026 | 43.40 | 43.56 | 42.02 | 43.39 | 43.39 | 4.58% | 9,512 |
| Sep 17, 2026 | 38.90 | 41.52 | 38.85 | 41.49 | 41.49 | 4.91% | 28,254 |
| Sep 16, 2026 | 41.04 | 41.93 | 39.25 | 39.55 | 39.55 | -3.63% | 19,366 |
| Sep 15, 2026 | 44.95 | 44.95 | 41.04 | 41.04 | 41.04 | -5.00% | 23,583 |
| Sep 11, 2026 | 44.25 | 44.50 | 42.76 | 43.20 | 43.20 | -4.02% | 32,996 |
| Sep 10, 2026 | 45.88 | 45.88 | 43.50 | 45.01 | 45.01 | 1.21% | 8,318 |
| Sep 9, 2026 | 45.44 | 47.00 | 42.75 | 44.47 | 44.47 | -1.16% | 24,282 |
| Sep 8, 2026 | 47.38 | 47.38 | 44.75 | 44.99 | 44.99 | -4.34% | 19,753 |
| Sep 7, 2026 | 45.66 | 47.48 | 45.52 | 47.03 | 47.03 | 0.47% | 7,031 |
| Sep 4, 2026 | 46.47 | 47.45 | 45.80 | 46.81 | 46.81 | 2.56% | 3,843 |
| Sep 3, 2026 | 47.00 | 47.00 | 44.17 | 45.64 | 45.64 | 1.00% | 16,146 |
| Sep 2, 2026 | 46.15 | 46.15 | 44.56 | 45.19 | 45.19 | -2.23% | 8,919 |
| Sep 1, 2026 | 49.00 | 49.00 | 46.15 | 46.22 | 46.22 | -4.46% | 9,888 |
| Aug 31, 2026 | 49.00 | 49.95 | 47.76 | 48.38 | 48.38 | -3.20% | 7,649 |
| Aug 28, 2026 | 49.14 | 49.98 | 49.14 | 49.98 | 49.98 | 1.38% | 269 |
| Aug 27, 2026 | 50.39 | 50.39 | 49.11 | 49.30 | 49.30 | -1.99% | 2,136 |
| Aug 26, 2026 | 50.50 | 50.50 | 49.15 | 50.30 | 50.30 | 0.80% | 9,013 |
| Aug 25, 2026 | 50.00 | 50.32 | 49.05 | 49.90 | 49.90 | -0.85% | 4,619 |
| Aug 24, 2026 | 51.51 | 51.51 | 49.63 | 50.33 | 50.33 | -1.16% | 1,157 |
| Aug 21, 2026 | 50.00 | 51.48 | 49.50 | 50.92 | 50.92 | 1.33% | 17,168 |
| Aug 20, 2026 | 49.40 | 50.88 | 48.50 | 50.25 | 50.25 | 0.46% | 13,087 |
| Aug 19, 2026 | 51.60 | 51.60 | 49.65 | 50.02 | 50.02 | -1.48% | 12,618 |
| Aug 18, 2026 | 51.00 | 51.50 | 48.58 | 50.77 | 50.77 | 1.08% | 36,633 |
| Aug 17, 2026 | 49.95 | 50.50 | 47.78 | 50.23 | 50.23 | 3.65% | 18,741 |
| Aug 14, 2026 | 49.00 | 49.00 | 46.78 | 48.46 | 48.46 | 0.06% | 9,423 |
| Aug 13, 2026 | 49.20 | 49.20 | 47.00 | 48.43 | 48.43 | -0.14% | 16,224 |
| Aug 12, 2026 | 49.24 | 50.50 | 46.50 | 48.50 | 48.50 | -0.84% | 33,109 |
| Aug 11, 2026 | 48.56 | 50.99 | 48.39 | 48.91 | 48.91 | -3.91% | 29,830 |
| Aug 10, 2026 | 51.05 | 52.00 | 48.70 | 50.90 | 50.90 | 1.92% | 16,810 |
| Aug 7, 2026 | 49.50 | 51.26 | 49.00 | 49.94 | 49.94 | 2.29% | 27,644 |
| Aug 6, 2026 | 48.40 | 49.20 | 46.50 | 48.82 | 48.82 | 4.18% | 8,887 |
| Aug 5, 2026 | 46.49 | 46.98 | 44.10 | 46.86 | 46.86 | 4.72% | 29,489 |
| Aug 4, 2026 | 45.50 | 45.93 | 42.04 | 44.75 | 44.75 | 2.29% | 23,427 |
| Aug 3, 2026 | 42.50 | 43.75 | 41.10 | 43.75 | 43.75 | 4.99% | 30,757 |
| Jul 31, 2026 | 41.00 | 42.49 | 40.33 | 41.67 | 41.67 | -1.84% | 6,714 |
| Jul 30, 2026 | 41.72 | 42.49 | 40.51 | 42.45 | 42.45 | 1.24% | 1,696 |
| Jul 29, 2026 | 42.49 | 43.62 | 40.90 | 41.93 | 41.93 | 0.91% | 11,441 |
| Jul 28, 2026 | 44.42 | 44.94 | 41.40 | 41.55 | 41.55 | -4.59% | 4,963 |
| Jul 27, 2026 | 45.00 | 45.00 | 43.01 | 43.55 | 43.55 | -3.22% | 6,571 |
| Jul 24, 2026 | 45.00 | 45.95 | 44.20 | 45.00 | 45.00 | -3.02% | 14,631 |
| Jul 23, 2026 | 48.00 | 48.00 | 45.37 | 46.40 | 46.40 | -2.83% | 5,098 |