Garware Synthetics Limited (BOM:514400)
India · Delayed Price · Currency is INR 21.18
+1.00 (4.96%)
At close: Jan 23, 2026
Garware Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 4.99% | 772 |
| Jan 21, 2026 | 19.19 | 19.22 | 19.19 | 19.22 | 19.22 | 4.97% | 405 |
| Jan 20, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 4.99% | 393 |
| Jan 19, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 5.00% | 1,234 |
| Jan 16, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 4.99% | 374 |
| Jan 14, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 4.98% | 201 |
| Jan 13, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 4.94% | 100 |
| Jan 12, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 4.97% | 601 |
| Jan 9, 2026 | 13.10 | 13.68 | 13.10 | 13.68 | 13.68 | 4.99% | 799 |
| Jan 8, 2026 | 13.67 | 13.67 | 13.03 | 13.03 | 13.03 | 0.08% | 710 |
| Jan 7, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 5.00% | 301 |
| Jan 6, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 5.00% | 118 |
| Jan 5, 2026 | 12.25 | 12.25 | 11.81 | 11.81 | 11.81 | -3.98% | 300 |
| Jan 2, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1.65% | 51 |
| Jan 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.80% | 1 |
| Dec 31, 2025 | 12.70 | 13.30 | 12.70 | 12.71 | 12.71 | -0.39% | 2,121 |
| Dec 30, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -4.56% | 1 |
| Dec 29, 2025 | 14.00 | 14.00 | 13.37 | 13.37 | 13.37 | -4.98% | 700 |
| Dec 26, 2025 | 14.10 | 14.99 | 14.07 | 14.07 | 14.07 | -4.93% | 214 |
| Dec 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.64% | 517 |
| Dec 23, 2025 | 16.15 | 16.90 | 15.40 | 15.52 | 15.52 | -3.90% | 1,035 |
| Dec 22, 2025 | 16.17 | 16.66 | 16.15 | 16.15 | 16.15 | -5.00% | 785 |
| Dec 19, 2025 | 17.85 | 17.85 | 16.17 | 17.00 | 17.00 | -0.12% | 624 |
| Dec 18, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -4.92% | 10 |
| Dec 17, 2025 | 17.20 | 17.90 | 17.20 | 17.90 | 17.90 | -0.83% | 175 |
| Dec 16, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -5.00% | 5 |
| Dec 11, 2025 | 18.31 | 19.00 | 18.26 | 19.00 | 19.00 | -1.09% | 245 |
| Dec 10, 2025 | 17.41 | 19.21 | 17.39 | 19.21 | 19.21 | 4.97% | 7,889 |
| Dec 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.89% | 32 |
| Dec 1, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -4.99% | 9 |
| Nov 24, 2025 | 20.26 | 20.26 | 20.25 | 20.25 | 20.25 | -4.97% | 262 |
| Nov 17, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -4.82% | 27 |
| Nov 10, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -4.97% | 10 |
| Nov 3, 2025 | 24.79 | 24.79 | 23.56 | 23.56 | 23.56 | -4.96% | 12 |
| Oct 27, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -4.98% | 10 |
| Oct 20, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -4.99% | 10 |
| Oct 13, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -4.98% | 2 |
| Oct 6, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -5.00% | 10 |
| Sep 24, 2025 | 30.42 | 30.42 | 30.39 | 30.42 | 30.42 | 4.97% | 25,537 |
| Sep 23, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 5.00% | 11,307 |
| Sep 22, 2025 | 27.60 | 27.60 | 27.55 | 27.60 | 27.60 | 4.98% | 18,834 |
| Sep 19, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 4.99% | 353 |
| Sep 18, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 4.99% | 482 |
| Sep 17, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 4.97% | 351 |
| Sep 16, 2025 | 22.00 | 22.72 | 22.00 | 22.72 | 22.72 | 4.99% | 10,248 |
| Sep 15, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 5.00% | 591 |
| Sep 12, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 4.99% | 585 |
| Sep 11, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 4.97% | 953 |
| Sep 10, 2025 | 18.25 | 18.70 | 18.25 | 18.70 | 18.70 | 4.47% | 371 |
| Sep 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.99% | 9 |