Garware Marine Industries Limited (BOM:509563)
India · Delayed Price · Currency is INR 18.24
-0.43 (-2.30%)
At close: Oct 7, 2026
Garware Marine Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 18.20 | 18.80 | 18.02 | 18.24 | 18.24 | -2.30% | 3,242 |
| Oct 6, 2026 | 18.96 | 19.49 | 17.57 | 18.67 | 18.67 | 2.53% | 2,262 |
| Oct 5, 2026 | 18.99 | 18.99 | 18.02 | 18.21 | 18.21 | -4.11% | 965 |
| Oct 1, 2026 | 21.30 | 21.30 | 17.50 | 18.99 | 18.99 | 6.51% | 6,075 |
| Sep 30, 2026 | 18.48 | 18.48 | 17.04 | 17.83 | 17.83 | 0.91% | 1,851 |
| Sep 29, 2026 | 17.66 | 18.35 | 17.00 | 17.67 | 17.67 | 0.06% | 7,567 |
| Sep 28, 2026 | 18.48 | 18.48 | 17.01 | 17.66 | 17.66 | -3.97% | 5,536 |
| Sep 25, 2026 | 18.25 | 18.80 | 17.60 | 18.39 | 18.39 | 0.55% | 2,032 |
| Sep 24, 2026 | 18.39 | 18.69 | 17.50 | 18.29 | 18.29 | -0.54% | 1,482 |
| Sep 23, 2026 | 18.38 | 18.50 | 17.70 | 18.39 | 18.39 | 1.21% | 978 |
| Sep 22, 2026 | 18.65 | 18.65 | 17.70 | 18.17 | 18.17 | 2.60% | 884 |
| Sep 21, 2026 | 18.99 | 18.99 | 17.21 | 17.71 | 17.71 | -4.27% | 3,537 |
| Sep 18, 2026 | 18.32 | 18.75 | 18.32 | 18.50 | 18.50 | 0.05% | 1,966 |
| Sep 17, 2026 | 19.20 | 19.28 | 16.52 | 18.49 | 18.49 | -3.40% | 8,439 |
| Sep 16, 2026 | 18.52 | 19.80 | 18.00 | 19.14 | 19.14 | 1.97% | 3,668 |
| Sep 15, 2026 | 19.20 | 19.87 | 18.50 | 18.77 | 18.77 | -2.24% | 6,007 |
| Sep 11, 2026 | 18.27 | 19.80 | 18.27 | 19.20 | 19.20 | 0.26% | 4,494 |
| Sep 10, 2026 | 19.85 | 19.85 | 19.06 | 19.15 | 19.15 | -0.52% | 1,814 |
| Sep 9, 2026 | 19.06 | 19.90 | 19.05 | 19.25 | 19.25 | -0.41% | 1,403 |
| Sep 8, 2026 | 19.00 | 19.89 | 19.00 | 19.33 | 19.33 | 1.74% | 2,454 |
| Sep 7, 2026 | 19.11 | 19.45 | 19.00 | 19.00 | 19.00 | -1.40% | 3,818 |
| Sep 4, 2026 | 19.02 | 20.40 | 19.02 | 19.27 | 19.27 | -0.62% | 3,644 |
| Sep 3, 2026 | 19.11 | 19.50 | 19.11 | 19.39 | 19.39 | 0.31% | 530 |
| Sep 2, 2026 | 19.43 | 20.50 | 19.13 | 19.33 | 19.33 | -0.72% | 4,887 |
| Sep 1, 2026 | 19.12 | 19.90 | 19.12 | 19.47 | 19.47 | -1.47% | 1,853 |
| Aug 31, 2026 | 19.03 | 20.59 | 19.03 | 19.76 | 19.76 | 2.38% | 3,350 |
| Aug 28, 2026 | 19.97 | 19.97 | 19.12 | 19.30 | 19.30 | -2.72% | 1,916 |
| Aug 27, 2026 | 20.00 | 20.00 | 19.33 | 19.84 | 19.84 | -0.80% | 2,111 |
| Aug 26, 2026 | 20.89 | 20.89 | 19.12 | 20.00 | 20.00 | - | 2,338 |
| Aug 25, 2026 | 21.32 | 21.32 | 19.55 | 20.00 | 20.00 | 0.70% | 4,034 |
| Aug 24, 2026 | 19.52 | 20.45 | 19.50 | 19.86 | 19.86 | -3.45% | 4,366 |
| Aug 21, 2026 | 20.60 | 20.70 | 19.40 | 20.57 | 20.57 | -0.15% | 4,066 |
| Aug 20, 2026 | 19.80 | 20.60 | 19.08 | 20.60 | 20.60 | 3.41% | 6,707 |
| Aug 19, 2026 | 20.18 | 20.18 | 17.00 | 19.92 | 19.92 | -0.40% | 16,046 |
| Aug 18, 2026 | 19.77 | 20.45 | 19.77 | 20.00 | 20.00 | -0.84% | 6,477 |
| Aug 17, 2026 | 20.50 | 20.50 | 19.66 | 20.17 | 20.17 | -0.35% | 1,650 |
| Aug 14, 2026 | 20.05 | 20.60 | 20.05 | 20.24 | 20.24 | 0.55% | 3,626 |
| Aug 13, 2026 | 20.74 | 20.74 | 20.02 | 20.13 | 20.13 | -2.33% | 3,246 |
| Aug 12, 2026 | 20.80 | 21.20 | 19.99 | 20.61 | 20.61 | -2.32% | 10,175 |
| Aug 11, 2026 | 21.00 | 21.25 | 20.65 | 21.10 | 21.10 | 1.39% | 2,346 |
| Aug 10, 2026 | 21.58 | 21.58 | 20.77 | 20.81 | 20.81 | -1.79% | 16,599 |
| Aug 7, 2026 | 21.29 | 21.29 | 20.82 | 21.19 | 21.19 | 0.90% | 4,231 |
| Aug 6, 2026 | 20.75 | 21.34 | 20.75 | 21.00 | 21.00 | -0.47% | 4,572 |
| Aug 5, 2026 | 21.08 | 21.50 | 20.70 | 21.10 | 21.10 | 0.09% | 4,789 |
| Aug 4, 2026 | 21.01 | 21.50 | 21.01 | 21.08 | 21.08 | -0.14% | 1,189 |
| Aug 3, 2026 | 20.65 | 22.00 | 20.65 | 21.11 | 21.11 | -0.98% | 5,477 |
| Jul 31, 2026 | 21.10 | 21.42 | 21.10 | 21.32 | 21.32 | 0.85% | 326 |
| Jul 30, 2026 | 21.55 | 21.55 | 21.02 | 21.14 | 21.14 | 0.05% | 871 |
| Jul 29, 2026 | 21.72 | 21.83 | 21.01 | 21.13 | 21.13 | -1.68% | 5,115 |
| Jul 28, 2026 | 21.25 | 22.20 | 21.01 | 21.49 | 21.49 | -0.37% | 3,557 |