Garware Marine Industries Limited (BOM:509563)
India · Delayed Price · Currency is INR 20.57
-0.03 (-0.15%)
At close: Aug 21, 2026
Garware Marine Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 21.01 | 21.98 | 21.01 | 21.57 | 21.57 | 1.99% | 6,320 |
| Jul 24, 2026 | 21.58 | 21.89 | 21.12 | 21.15 | 21.15 | -2.49% | 2,256 |
| Jul 23, 2026 | 21.05 | 22.50 | 21.00 | 21.69 | 21.69 | 1.07% | 7,459 |
| Jul 22, 2026 | 21.56 | 21.88 | 21.00 | 21.46 | 21.46 | -0.46% | 1,898 |
| Jul 21, 2026 | 22.00 | 22.00 | 21.24 | 21.56 | 21.56 | - | 2,758 |
| Jul 20, 2026 | 21.01 | 22.20 | 21.01 | 21.56 | 21.56 | 0.33% | 2,106 |
| Jul 17, 2026 | 21.32 | 22.30 | 21.00 | 21.49 | 21.49 | -0.92% | 15,149 |
| Jul 16, 2026 | 21.26 | 21.98 | 21.26 | 21.69 | 21.69 | 0.51% | 1,645 |
| Jul 15, 2026 | 21.52 | 21.98 | 21.38 | 21.58 | 21.58 | 0.05% | 3,265 |
| Jul 14, 2026 | 21.52 | 22.30 | 21.52 | 21.57 | 21.57 | -3.62% | 3,911 |
| Jul 13, 2026 | 21.43 | 22.80 | 20.00 | 22.38 | 22.38 | 3.28% | 6,187 |
| Jul 10, 2026 | 22.75 | 22.75 | 21.53 | 21.67 | 21.67 | -0.96% | 2,029 |
| Jul 9, 2026 | 22.39 | 22.90 | 21.51 | 21.88 | 21.88 | -2.28% | 7,604 |
| Jul 8, 2026 | 22.75 | 22.75 | 21.37 | 22.39 | 22.39 | 0.18% | 3,098 |
| Jul 7, 2026 | 21.75 | 22.47 | 21.13 | 22.35 | 22.35 | 2.76% | 2,193 |
| Jul 6, 2026 | 22.05 | 22.94 | 21.51 | 21.75 | 21.75 | -0.91% | 5,419 |
| Jul 3, 2026 | 22.24 | 22.50 | 21.52 | 21.95 | 21.95 | 0.23% | 6,072 |
| Jul 2, 2026 | 22.50 | 22.50 | 21.10 | 21.90 | 21.90 | 2.62% | 4,883 |
| Jul 1, 2026 | 21.60 | 22.30 | 21.32 | 21.34 | 21.34 | -0.74% | 4,385 |
| Jun 30, 2026 | 21.60 | 21.89 | 21.32 | 21.50 | 21.50 | -0.51% | 4,147 |
| Jun 29, 2026 | 21.30 | 22.37 | 21.30 | 21.61 | 21.61 | -0.55% | 2,061 |
| Jun 25, 2026 | 22.29 | 22.29 | 21.16 | 21.73 | 21.73 | -0.05% | 1,039 |
| Jun 24, 2026 | 21.10 | 23.00 | 21.10 | 21.74 | 21.74 | 1.12% | 11,101 |
| Jun 23, 2026 | 22.98 | 22.99 | 21.30 | 21.50 | 21.50 | -5.66% | 14,306 |
| Jun 22, 2026 | 21.60 | 23.45 | 21.30 | 22.79 | 22.79 | 3.78% | 11,761 |
| Jun 19, 2026 | 23.45 | 23.45 | 21.16 | 21.96 | 21.96 | -0.99% | 3,022 |
| Jun 18, 2026 | 21.10 | 22.50 | 20.75 | 22.18 | 22.18 | 4.92% | 8,345 |
| Jun 17, 2026 | 22.00 | 22.48 | 21.05 | 21.14 | 21.14 | -3.78% | 16,291 |
| Jun 16, 2026 | 21.57 | 22.38 | 20.72 | 21.97 | 21.97 | 1.85% | 2,061 |
| Jun 15, 2026 | 20.65 | 22.50 | 20.65 | 21.57 | 21.57 | -0.92% | 2,683 |
| Jun 12, 2026 | 21.45 | 21.98 | 20.05 | 21.77 | 21.77 | 3.67% | 5,837 |