Garware Marine Industries Limited (BOM:509563)
India · Delayed Price · Currency is INR 24.29
+0.14 (0.58%)
At close: Apr 22, 2026
Garware Marine Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 24.32 | 24.39 | 23.80 | 24.29 | 24.29 | 0.58% | 3,230 |
| Apr 21, 2026 | 23.86 | 24.58 | 23.80 | 24.15 | 24.15 | -0.66% | 4,367 |
| Apr 20, 2026 | 24.00 | 24.87 | 23.99 | 24.31 | 24.31 | -0.65% | 8,036 |
| Apr 17, 2026 | 23.65 | 24.50 | 23.65 | 24.47 | 24.47 | 1.66% | 8,295 |
| Apr 16, 2026 | 24.13 | 24.72 | 24.03 | 24.07 | 24.07 | -0.25% | 3,419 |
| Apr 15, 2026 | 24.16 | 25.00 | 24.00 | 24.13 | 24.13 | 0.04% | 12,201 |
| Apr 13, 2026 | 24.50 | 24.50 | 22.80 | 24.12 | 24.12 | -2.03% | 5,173 |
| Apr 10, 2026 | 24.06 | 24.99 | 23.55 | 24.62 | 24.62 | 2.33% | 4,679 |
| Apr 9, 2026 | 25.20 | 25.20 | 24.00 | 24.06 | 24.06 | -0.91% | 9,536 |
| Apr 8, 2026 | 25.90 | 25.98 | 22.66 | 24.28 | 24.28 | -0.08% | 19,447 |
| Apr 7, 2026 | 23.21 | 24.90 | 23.21 | 24.30 | 24.30 | 0.83% | 3,322 |
| Apr 6, 2026 | 23.57 | 25.00 | 23.57 | 24.10 | 24.10 | -2.15% | 15,884 |
| Apr 2, 2026 | 24.75 | 25.00 | 23.03 | 24.63 | 24.63 | 0.94% | 8,717 |
| Apr 1, 2026 | 23.62 | 25.28 | 23.62 | 24.40 | 24.40 | 3.74% | 4,805 |
| Mar 30, 2026 | 23.51 | 23.99 | 22.22 | 23.52 | 23.52 | -4.12% | 10,302 |
| Mar 27, 2026 | 25.69 | 25.69 | 24.16 | 24.53 | 24.53 | -4.33% | 17,893 |
| Mar 25, 2026 | 25.15 | 25.95 | 24.00 | 25.64 | 25.64 | 4.35% | 12,722 |
| Mar 24, 2026 | 26.80 | 26.80 | 24.21 | 24.57 | 24.57 | -5.79% | 19,515 |
| Mar 23, 2026 | 26.95 | 26.95 | 25.00 | 26.08 | 26.08 | 4.82% | 15,889 |
| Mar 20, 2026 | 25.70 | 25.74 | 24.00 | 24.88 | 24.88 | 1.59% | 4,533 |
| Mar 19, 2026 | 25.79 | 25.90 | 24.00 | 24.49 | 24.49 | -3.51% | 15,143 |
| Mar 18, 2026 | 25.50 | 25.98 | 24.50 | 25.38 | 25.38 | 0.95% | 2,801 |
| Mar 17, 2026 | 25.19 | 25.50 | 24.79 | 25.14 | 25.14 | 2.20% | 5,093 |
| Mar 16, 2026 | 24.68 | 26.50 | 24.30 | 24.60 | 24.60 | -0.24% | 17,916 |
| Mar 13, 2026 | 26.38 | 27.05 | 24.27 | 24.66 | 24.66 | -5.23% | 32,204 |
| Mar 12, 2026 | 28.87 | 29.44 | 25.82 | 26.02 | 26.02 | -9.27% | 52,564 |
| Mar 11, 2026 | 29.15 | 31.89 | 27.10 | 28.68 | 28.68 | -1.61% | 43,973 |
| Mar 10, 2026 | 36.50 | 36.50 | 28.00 | 29.15 | 29.15 | -7.87% | 258,923 |
| Mar 9, 2026 | 28.50 | 31.64 | 28.00 | 31.64 | 31.64 | 19.98% | 288,496 |
| Mar 6, 2026 | 22.40 | 26.37 | 22.40 | 26.37 | 26.37 | 19.97% | 76,055 |
| Mar 5, 2026 | 19.27 | 22.39 | 19.27 | 21.98 | 21.98 | 7.80% | 18,794 |
| Mar 4, 2026 | 20.68 | 20.99 | 19.10 | 20.39 | 20.39 | -1.59% | 8,116 |
| Mar 2, 2026 | 18.32 | 22.31 | 18.32 | 20.72 | 20.72 | -9.04% | 29,146 |
| Feb 27, 2026 | 23.21 | 23.21 | 22.50 | 22.78 | 22.78 | 0.13% | 3,586 |
| Feb 26, 2026 | 23.00 | 23.43 | 22.10 | 22.75 | 22.75 | -2.40% | 2,752 |
| Feb 25, 2026 | 23.75 | 24.45 | 23.06 | 23.31 | 23.31 | -1.73% | 10,220 |
| Feb 24, 2026 | 23.99 | 24.00 | 23.00 | 23.72 | 23.72 | -1.41% | 4,371 |
| Feb 23, 2026 | 23.64 | 24.50 | 23.64 | 24.06 | 24.06 | 0.67% | 4,852 |
| Feb 20, 2026 | 24.85 | 24.85 | 23.41 | 23.90 | 23.90 | -0.42% | 3,349 |
| Feb 19, 2026 | 23.85 | 24.50 | 23.85 | 24.00 | 24.00 | -2.20% | 6,829 |
| Feb 18, 2026 | 24.35 | 25.00 | 24.01 | 24.54 | 24.54 | 0.33% | 5,168 |
| Feb 17, 2026 | 23.95 | 25.00 | 23.95 | 24.46 | 24.46 | 1.79% | 2,733 |
| Feb 16, 2026 | 24.80 | 25.19 | 24.00 | 24.03 | 24.03 | -2.63% | 7,227 |
| 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 |