Garware Marine Industries Limited (BOM:509563)
India · Delayed Price · Currency is INR 24.68
+0.46 (1.90%)
At close: Feb 13, 2026
Garware Marine Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 23.90 | 25.00 | 23.74 | 24.68 | 24.68 | 1.90% | 5,738 |
| Feb 12, 2026 | 24.15 | 25.49 | 23.40 | 24.22 | 24.22 | 0.29% | 11,477 |
| Feb 11, 2026 | 24.90 | 25.40 | 24.00 | 24.15 | 24.15 | -1.95% | 19,197 |
| Feb 10, 2026 | 25.96 | 25.96 | 24.55 | 24.63 | 24.63 | -2.30% | 6,770 |
| Feb 9, 2026 | 24.30 | 26.00 | 24.00 | 25.21 | 25.21 | 1.69% | 13,224 |
| Feb 6, 2026 | 25.70 | 25.70 | 24.20 | 24.79 | 24.79 | 0.28% | 4,261 |
| Feb 5, 2026 | 25.21 | 25.64 | 24.50 | 24.72 | 24.72 | -1.16% | 2,970 |
| Feb 4, 2026 | 25.20 | 26.10 | 24.17 | 25.01 | 25.01 | -0.75% | 25,867 |
| Feb 3, 2026 | 24.78 | 26.40 | 24.65 | 25.20 | 25.20 | 1.98% | 11,526 |
| Feb 2, 2026 | 27.00 | 28.40 | 24.22 | 24.71 | 24.71 | -8.18% | 33,288 |
| Feb 1, 2026 | 23.98 | 26.91 | 23.48 | 26.91 | 26.91 | 9.97% | 40,726 |
| Jan 30, 2026 | 24.70 | 25.74 | 23.54 | 24.47 | 24.47 | 1.03% | 16,307 |
| Jan 29, 2026 | 23.52 | 25.00 | 23.40 | 24.22 | 24.22 | -1.02% | 14,779 |
| Jan 28, 2026 | 24.62 | 26.34 | 23.26 | 24.47 | 24.47 | -2.59% | 14,458 |
| Jan 27, 2026 | 25.75 | 25.80 | 25.00 | 25.12 | 25.12 | -2.22% | 4,381 |
| Jan 23, 2026 | 26.25 | 27.67 | 25.21 | 25.69 | 25.69 | 0.20% | 6,657 |
| Jan 22, 2026 | 23.10 | 26.00 | 23.10 | 25.64 | 25.64 | 6.61% | 17,355 |
| Jan 21, 2026 | 26.05 | 27.00 | 23.63 | 24.05 | 24.05 | -8.38% | 51,263 |
| Jan 20, 2026 | 26.12 | 27.20 | 26.00 | 26.25 | 26.25 | -0.27% | 8,697 |
| Jan 19, 2026 | 27.50 | 27.50 | 26.12 | 26.32 | 26.32 | -5.12% | 9,728 |
| Jan 16, 2026 | 27.80 | 29.50 | 27.41 | 27.74 | 27.74 | 1.50% | 20,157 |
| Jan 14, 2026 | 28.00 | 28.00 | 26.00 | 27.33 | 27.33 | 5.85% | 19,774 |
| Jan 13, 2026 | 25.51 | 26.98 | 25.51 | 25.82 | 25.82 | - | 14,827 |
| Jan 12, 2026 | 28.62 | 28.62 | 25.27 | 25.82 | 25.82 | -7.98% | 19,308 |
| Jan 9, 2026 | 28.74 | 29.00 | 27.62 | 28.06 | 28.06 | 0.07% | 13,282 |
| Jan 8, 2026 | 27.11 | 29.00 | 27.11 | 28.04 | 28.04 | 2.26% | 39,679 |
| Jan 7, 2026 | 27.00 | 28.50 | 27.00 | 27.42 | 27.42 | 1.37% | 15,807 |
| Jan 6, 2026 | 27.37 | 28.00 | 26.51 | 27.05 | 27.05 | -1.02% | 6,218 |
| Jan 5, 2026 | 27.97 | 28.99 | 26.50 | 27.33 | 27.33 | -2.29% | 19,303 |
| Jan 2, 2026 | 27.99 | 29.57 | 27.00 | 27.97 | 27.97 | 4.02% | 56,164 |
| Jan 1, 2026 | 27.30 | 27.89 | 26.51 | 26.89 | 26.89 | -1.28% | 21,569 |
| Dec 31, 2025 | 27.64 | 28.40 | 26.20 | 27.24 | 27.24 | -1.05% | 15,939 |
| Dec 30, 2025 | 27.11 | 28.55 | 27.11 | 27.53 | 27.53 | -2.93% | 6,430 |
| Dec 29, 2025 | 28.16 | 29.20 | 27.25 | 28.36 | 28.36 | 0.85% | 11,718 |
| Dec 26, 2025 | 28.00 | 29.00 | 26.52 | 28.12 | 28.12 | 1.59% | 14,621 |
| Dec 24, 2025 | 27.20 | 28.58 | 27.20 | 27.68 | 27.68 | -0.90% | 6,949 |
| Dec 23, 2025 | 28.30 | 28.90 | 27.50 | 27.93 | 27.93 | 1.71% | 8,329 |
| Dec 22, 2025 | 27.20 | 27.79 | 27.20 | 27.46 | 27.46 | 1.10% | 6,631 |
| Dec 19, 2025 | 27.16 | 27.67 | 26.50 | 27.16 | 27.16 | - | 4,923 |
| Dec 18, 2025 | 28.84 | 28.84 | 27.01 | 27.16 | 27.16 | -2.83% | 7,585 |
| Dec 17, 2025 | 28.27 | 28.27 | 27.16 | 27.95 | 27.95 | -1.13% | 4,936 |
| Dec 16, 2025 | 28.93 | 29.35 | 28.00 | 28.27 | 28.27 | -1.12% | 4,702 |
| Dec 15, 2025 | 27.21 | 29.00 | 27.21 | 28.59 | 28.59 | 1.28% | 7,002 |
| Dec 12, 2025 | 28.70 | 29.89 | 27.26 | 28.23 | 28.23 | -1.57% | 5,691 |
| Dec 11, 2025 | 28.00 | 28.99 | 28.00 | 28.68 | 28.68 | 1.16% | 9,933 |
| Dec 10, 2025 | 28.70 | 30.44 | 27.50 | 28.35 | 28.35 | 2.13% | 19,440 |
| Dec 9, 2025 | 26.95 | 27.76 | 24.00 | 27.76 | 27.76 | 9.98% | 28,210 |
| Dec 8, 2025 | 28.99 | 28.99 | 25.24 | 25.24 | 25.24 | -9.99% | 19,368 |
| Dec 5, 2025 | 29.48 | 29.48 | 27.40 | 28.04 | 28.04 | 1.78% | 6,816 |
| Dec 4, 2025 | 28.05 | 28.60 | 27.16 | 27.55 | 27.55 | -3.23% | 10,891 |