Skip to main content
logo
Garware Synthetics Limited (BOM:514400)
India flag India · Delayed Price · Currency is INR
16.10
-0.03 (-0.19%)
At close: Mar 27, 2026

Garware Synthetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.1016.1016.1016.1016.10-0.19%102
Mar 25, 202615.8216.1315.8216.1316.13-3.12%8,518
Mar 24, 202616.6517.0616.6316.6516.65-4.86%6,235
Mar 23, 202617.5017.5017.5017.5017.50-4.89%182
Mar 20, 202618.4018.4518.4018.4018.40-0.27%756
Mar 19, 202618.5018.5018.4518.4518.45-4.95%19
Mar 18, 202619.4119.4119.4119.4119.41-4.99%27
Mar 16, 202620.4320.4320.4320.4320.43-50
Mar 13, 202620.4320.4320.4320.4320.43-0.05%5
Mar 12, 202622.0022.0020.4420.4420.44-4.97%463
Mar 11, 202621.7221.7221.5021.5121.51-36
Mar 9, 202621.5521.5521.5121.5121.51-4.99%141
Mar 6, 202622.6522.7422.6422.6422.644.52%1,976
Mar 5, 202621.6721.6721.6621.6621.66-4.96%25
Mar 4, 202622.7922.7922.7922.7922.79-0.48%361
Mar 2, 202622.9222.9222.9022.9022.90-0.09%360
Feb 27, 202621.8022.9221.8022.9222.92-0.04%1,267
Feb 26, 202622.1622.9322.1622.9322.93-693
Feb 25, 202623.5024.0022.9322.9322.93-4.97%227
Feb 24, 202625.0025.0024.1324.1324.13-5.00%2,051
Feb 23, 202626.0026.0025.4025.4025.40-4.90%332
Feb 20, 202628.1028.8026.7026.7126.71-4.95%585
Feb 19, 202628.1029.4026.6328.1028.100.25%796
Feb 18, 202627.9528.1027.8928.0328.033.89%1,819
Feb 17, 202625.3127.6525.2626.9826.981.50%3,498
Feb 16, 202626.5129.1026.5126.5826.58-4.63%480
Feb 13, 202626.9327.9425.2827.8727.874.74%4,752
Feb 12, 202626.5526.6126.5526.6126.614.97%7,692
Feb 11, 202625.2925.3525.2925.3525.354.97%700
Feb 10, 202624.1424.1524.1424.1524.155.00%1,763
Feb 9, 202625.2425.2422.8523.0023.00-4.33%2,033
Feb 6, 202622.5024.0421.7624.0424.044.98%51,425
Feb 5, 202623.6224.5522.7522.9022.90-2.09%3,019
Feb 4, 202623.3923.3923.3923.3923.394.89%1,018
Feb 3, 202622.4022.4021.2922.3022.30-0.45%961
Feb 2, 202621.8422.4020.2822.4022.404.97%11,001
Feb 1, 202621.1021.3420.7021.3421.344.97%2,952
Jan 30, 202620.3520.3520.3320.3320.33-5.00%416
Jan 29, 202622.5122.5120.4121.4021.40-0.19%269
Jan 28, 202623.2523.3421.1221.4421.44-3.55%1,845
Jan 27, 202622.2022.2322.2022.2322.234.96%4,284
Jan 23, 202621.1821.1821.1821.1821.184.96%1,878
Jan 22, 202620.1820.1820.1820.1820.184.99%772
Jan 21, 202619.1919.2219.1919.2219.224.97%405
Jan 20, 202618.3118.3118.3118.3118.314.99%393
Jan 19, 202617.4417.4417.4417.4417.445.00%1,234
Jan 16, 202616.6116.6116.6116.6116.614.99%374
Jan 14, 202615.8215.8215.8215.8215.824.98%201
Jan 13, 202615.0715.0715.0715.0715.074.94%100
Jan 12, 202614.3614.3614.3614.3614.364.97%601