Garware Marine Industries Limited (BOM:509563)
India · Delayed Price · Currency is INR 21.85
+0.27 (1.25%)
At close: Jun 5, 2026
Garware Marine Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 21.40 | 22.25 | 21.36 | 21.85 | 21.85 | 1.25% | 2,816 |
| Jun 4, 2026 | 21.90 | 22.39 | 21.36 | 21.58 | 21.58 | -1.19% | 7,554 |
| Jun 3, 2026 | 22.10 | 22.45 | 21.50 | 21.84 | 21.84 | -0.91% | 6,807 |
| Jun 2, 2026 | 22.40 | 24.05 | 21.36 | 22.04 | 22.04 | -0.50% | 16,301 |
| Jun 1, 2026 | 22.48 | 22.48 | 21.50 | 22.15 | 22.15 | -1.47% | 7,834 |
| May 29, 2026 | 22.11 | 22.79 | 21.10 | 22.48 | 22.48 | 2.41% | 5,242 |
| May 27, 2026 | 22.40 | 22.67 | 20.26 | 21.95 | 21.95 | -1.39% | 8,314 |
| May 26, 2026 | 22.68 | 23.00 | 22.10 | 22.26 | 22.26 | -1.07% | 3,180 |
| May 25, 2026 | 23.00 | 23.00 | 22.11 | 22.50 | 22.50 | -0.71% | 1,564 |
| May 22, 2026 | 22.00 | 22.80 | 21.50 | 22.66 | 22.66 | 2.21% | 3,356 |
| May 21, 2026 | 22.75 | 22.99 | 20.56 | 22.17 | 22.17 | -1.82% | 7,387 |
| May 20, 2026 | 22.49 | 22.76 | 22.30 | 22.58 | 22.58 | 0.40% | 1,315 |
| May 19, 2026 | 22.76 | 23.78 | 22.01 | 22.49 | 22.49 | -3.27% | 7,228 |
| May 18, 2026 | 22.62 | 23.80 | 22.62 | 23.25 | 23.25 | 0.96% | 2,231 |
| May 15, 2026 | 23.28 | 24.00 | 22.54 | 23.03 | 23.03 | -0.04% | 2,645 |
| May 14, 2026 | 23.00 | 24.00 | 22.52 | 23.04 | 23.04 | 0.09% | 6,006 |
| May 13, 2026 | 23.00 | 23.58 | 23.00 | 23.02 | 23.02 | -0.43% | 8,273 |
| May 12, 2026 | 23.20 | 23.86 | 23.02 | 23.12 | 23.12 | -0.77% | 5,890 |
| May 11, 2026 | 23.25 | 24.00 | 23.03 | 23.30 | 23.30 | -2.10% | 9,978 |
| May 8, 2026 | 23.92 | 24.00 | 23.50 | 23.80 | 23.80 | -0.50% | 1,339 |
| May 7, 2026 | 23.02 | 24.20 | 23.02 | 23.92 | 23.92 | 2.00% | 8,397 |
| May 6, 2026 | 22.61 | 23.98 | 22.61 | 23.45 | 23.45 | -0.42% | 7,706 |
| May 5, 2026 | 24.20 | 24.39 | 23.00 | 23.55 | 23.55 | -0.51% | 13,075 |
| May 4, 2026 | 24.50 | 24.50 | 23.60 | 23.67 | 23.67 | -1.50% | 12,208 |
| Apr 30, 2026 | 23.10 | 24.46 | 23.03 | 24.03 | 24.03 | 3.53% | 3,805 |
| Apr 29, 2026 | 23.13 | 24.49 | 23.13 | 23.21 | 23.21 | -1.65% | 3,356 |
| Apr 28, 2026 | 23.45 | 24.20 | 23.00 | 23.60 | 23.60 | 0.98% | 6,923 |
| Apr 27, 2026 | 23.00 | 23.79 | 22.20 | 23.37 | 23.37 | 2.77% | 5,910 |
| Apr 24, 2026 | 24.13 | 24.50 | 22.20 | 22.74 | 22.74 | -4.65% | 20,347 |
| Apr 23, 2026 | 24.29 | 24.29 | 23.82 | 23.85 | 23.85 | -1.81% | 4,532 |
| 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 |