Garware Offshore Services Limited (BOM:501848)
India · Delayed Price · Currency is INR 50.02
-0.75 (-1.48%)
At close: Aug 19, 2026
Garware Offshore Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 47.00 | 47.99 | 46.00 | 47.75 | 47.75 | -0.50% | 3,762 |
| Jul 21, 2026 | 47.00 | 48.50 | 46.25 | 47.99 | 47.99 | 1.70% | 9,541 |
| Jul 20, 2026 | 46.00 | 49.00 | 46.00 | 47.19 | 47.19 | -0.76% | 6,092 |
| Jul 17, 2026 | 49.00 | 49.00 | 47.25 | 47.55 | 47.55 | -1.96% | 4,222 |
| Jul 16, 2026 | 49.00 | 49.00 | 48.25 | 48.50 | 48.50 | -0.98% | 8,988 |
| Jul 15, 2026 | 49.00 | 49.50 | 48.50 | 48.98 | 48.98 | -0.02% | 5,633 |
| Jul 14, 2026 | 47.50 | 49.50 | 47.50 | 48.99 | 48.99 | 0.97% | 6,190 |
| Jul 13, 2026 | 49.50 | 49.50 | 47.50 | 48.52 | 48.52 | -0.96% | 8,785 |
| Jul 10, 2026 | 48.90 | 49.97 | 48.50 | 48.99 | 48.99 | 0.18% | 6,050 |
| Jul 9, 2026 | 49.00 | 49.50 | 47.50 | 48.90 | 48.90 | 1.58% | 756 |
| Jul 8, 2026 | 48.54 | 49.99 | 47.52 | 48.14 | 48.14 | -2.81% | 5,375 |
| Jul 7, 2026 | 49.00 | 49.98 | 48.70 | 49.53 | 49.53 | -0.10% | 1,427 |
| Jul 6, 2026 | 49.50 | 50.50 | 49.00 | 49.58 | 49.58 | -0.60% | 3,806 |
| Jul 3, 2026 | 50.00 | 51.00 | 48.60 | 49.88 | 49.88 | -0.28% | 8,747 |
| Jul 2, 2026 | 52.79 | 52.79 | 49.84 | 50.02 | 50.02 | -4.65% | 22,292 |
| Jul 1, 2026 | 56.00 | 56.00 | 52.00 | 52.46 | 52.46 | -3.01% | 8,881 |
| Jun 30, 2026 | 56.90 | 56.90 | 54.00 | 54.09 | 54.09 | -3.36% | 4,224 |
| Jun 29, 2026 | 57.45 | 57.45 | 55.25 | 55.97 | 55.97 | 0.02% | 8,171 |
| Jun 25, 2026 | 58.30 | 58.30 | 55.00 | 55.96 | 55.96 | 0.04% | 559 |
| Jun 24, 2026 | 55.50 | 58.48 | 54.13 | 55.94 | 55.94 | -1.32% | 9,568 |
| Jun 23, 2026 | 61.25 | 61.25 | 56.60 | 56.69 | 56.69 | -4.80% | 21,526 |
| Jun 22, 2026 | 58.49 | 59.85 | 57.06 | 59.55 | 59.55 | 3.33% | 25,165 |
| Jun 19, 2026 | 58.29 | 59.75 | 54.97 | 57.63 | 57.63 | -0.40% | 47,092 |
| Jun 18, 2026 | 60.40 | 61.30 | 57.01 | 57.86 | 57.86 | 3.75% | 121,910 |
| Jun 17, 2026 | 50.84 | 55.77 | 49.00 | 55.77 | 55.77 | 10.00% | 35,906 |
| Jun 16, 2026 | 51.60 | 53.80 | 49.03 | 50.70 | 50.70 | 0.50% | 33,499 |
| Jun 15, 2026 | 47.00 | 50.45 | 47.00 | 50.45 | 50.45 | 9.98% | 158,912 |
| Jun 12, 2026 | 46.99 | 47.00 | 44.50 | 45.87 | 45.87 | -0.28% | 13,448 |
| Jun 11, 2026 | 47.00 | 48.00 | 45.90 | 46.00 | 46.00 | 0.33% | 14,773 |
| Jun 10, 2026 | 46.91 | 46.92 | 45.42 | 45.85 | 45.85 | 1.08% | 6,292 |
| Jun 9, 2026 | 43.95 | 46.77 | 43.95 | 45.36 | 45.36 | 6.13% | 19,560 |