Garware Marine Industries Limited (BOM:509563)
India · Delayed Price · Currency is INR 21.73
-0.01 (-0.05%)
At close: Jun 25, 2026
Garware Marine Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 21.50 | 21.74 | 20.01 | 21.00 | 21.00 | -2.46% | 5,188 |
| Jun 10, 2026 | 21.50 | 21.69 | 21.15 | 21.53 | 21.53 | -1.19% | 2,141 |
| Jun 9, 2026 | 21.35 | 22.49 | 21.35 | 21.79 | 21.79 | -0.09% | 4,364 |
| Jun 8, 2026 | 22.44 | 22.44 | 21.38 | 21.81 | 21.81 | -0.18% | 3,021 |
| 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 |