Garware Synthetics Limited (BOM:514400)
India · Delayed Price · Currency is INR 19.61
-0.84 (-4.11%)
At close: Sep 15, 2026
Garware Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 21.45 | 21.45 | 19.51 | 19.61 | 19.61 | -4.11% | 999 |
| Sep 11, 2026 | 21.49 | 21.49 | 19.80 | 20.45 | 20.45 | -1.40% | 1,713 |
| Sep 10, 2026 | 20.85 | 20.85 | 20.00 | 20.74 | 20.74 | -0.53% | 12,902 |
| Sep 9, 2026 | 20.28 | 20.87 | 19.05 | 20.85 | 20.85 | 4.88% | 1,857 |
| Sep 8, 2026 | 18.10 | 19.88 | 18.05 | 19.88 | 19.88 | 4.91% | 3,149 |
| Sep 4, 2026 | 18.00 | 18.95 | 17.51 | 18.95 | 18.95 | 3.10% | 721 |
| Sep 3, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | 76 |
| Sep 2, 2026 | 17.55 | 18.40 | 16.75 | 18.38 | 18.38 | 4.73% | 2,815 |
| Sep 1, 2026 | 17.12 | 18.00 | 17.12 | 17.55 | 17.55 | -2.34% | 665 |
| Aug 28, 2026 | 18.00 | 18.00 | 17.30 | 17.97 | 17.97 | -0.17% | 923 |
| Aug 27, 2026 | 18.62 | 18.62 | 18.00 | 18.00 | 18.00 | -3.33% | 3 |
| Aug 26, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | 2 |
| Aug 25, 2026 | 18.53 | 18.62 | 18.53 | 18.62 | 18.62 | - | 200 |
| Aug 24, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | 2 |
| Aug 21, 2026 | 18.62 | 18.67 | 18.62 | 18.62 | 18.62 | -4.95% | 116 |
| Aug 20, 2026 | 19.64 | 19.64 | 19.59 | 19.59 | 19.59 | -0.25% | 11 |
| Aug 19, 2026 | 18.00 | 19.64 | 17.86 | 19.64 | 19.64 | 4.47% | 1,201 |
| Aug 17, 2026 | 17.31 | 19.00 | 17.31 | 18.80 | 18.80 | 3.87% | 1,300 |
| Aug 14, 2026 | 18.29 | 18.29 | 18.10 | 18.10 | 18.10 | 3.90% | 441 |
| Aug 13, 2026 | 17.51 | 18.00 | 17.40 | 17.42 | 17.42 | -4.81% | 367 |
| Aug 12, 2026 | 18.25 | 18.30 | 16.65 | 18.30 | 18.30 | 4.99% | 846 |
| Aug 11, 2026 | 17.42 | 17.43 | 17.42 | 17.43 | 17.43 | -4.91% | 2,130 |
| Aug 10, 2026 | 19.25 | 19.25 | 18.33 | 18.33 | 18.33 | -4.98% | 316 |
| Aug 7, 2026 | 19.35 | 19.35 | 19.29 | 19.29 | 19.29 | -4.98% | 878 |
| Aug 6, 2026 | 20.34 | 20.34 | 20.30 | 20.30 | 20.30 | 0.79% | 432 |
| Aug 5, 2026 | 21.20 | 21.20 | 20.14 | 20.14 | 20.14 | -5.00% | 201 |
| Aug 4, 2026 | 20.30 | 21.20 | 19.29 | 21.20 | 21.20 | 4.43% | 916 |
| Aug 3, 2026 | 20.30 | 20.30 | 18.55 | 20.30 | 20.30 | 4.69% | 3,014 |
| Jul 31, 2026 | 17.65 | 19.42 | 17.65 | 19.39 | 19.39 | 4.81% | 4,265 |
| Jul 30, 2026 | 18.88 | 18.88 | 17.77 | 18.50 | 18.50 | -1.07% | 592 |
| Jul 29, 2026 | 18.65 | 18.70 | 18.65 | 18.70 | 18.70 | 4.94% | 503 |
| Jul 28, 2026 | 18.00 | 18.00 | 17.65 | 17.82 | 17.82 | -3.68% | 100 |
| Jul 27, 2026 | 19.45 | 19.45 | 18.50 | 18.50 | 18.50 | -0.54% | 101 |
| Jul 24, 2026 | 18.62 | 18.62 | 18.60 | 18.60 | 18.60 | 1.92% | 1,619 |
| Jul 23, 2026 | 18.25 | 18.25 | 17.41 | 18.25 | 18.25 | - | 856 |
| Jul 21, 2026 | 18.50 | 18.50 | 18.25 | 18.25 | 18.25 | -1.67% | 3 |
| Jul 20, 2026 | 18.55 | 18.61 | 18.55 | 18.56 | 18.56 | -4.82% | 1,281 |
| Jul 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.99% | 750 |
| Jul 16, 2026 | 20.64 | 20.70 | 19.10 | 19.12 | 19.12 | -3.04% | 2,824 |
| Jul 15, 2026 | 20.90 | 20.95 | 18.99 | 19.72 | 19.72 | -1.30% | 3,229 |
| Jul 14, 2026 | 21.03 | 21.03 | 19.98 | 19.98 | 19.98 | -4.99% | 250 |
| Jul 10, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.99% | 26 |
| Jul 9, 2026 | 21.91 | 21.91 | 20.62 | 20.62 | 20.62 | -4.98% | 511 |
| Jul 8, 2026 | 21.70 | 21.70 | 21.49 | 21.70 | 21.70 | 4.88% | 1,708 |
| Jul 7, 2026 | 19.25 | 20.70 | 19.25 | 20.69 | 20.69 | 4.76% | 7,717 |
| Jul 6, 2026 | 19.05 | 19.75 | 19.05 | 19.75 | 19.75 | -0.25% | 48 |
| Jul 3, 2026 | 19.85 | 19.95 | 19.00 | 19.80 | 19.80 | 4.21% | 1,564 |
| Jul 2, 2026 | 19.07 | 19.50 | 18.50 | 19.00 | 19.00 | -2.36% | 744 |
| Jul 1, 2026 | 20.01 | 20.07 | 19.46 | 19.46 | 19.46 | -4.98% | 920 |
| Jun 30, 2026 | 20.48 | 20.48 | 19.01 | 20.48 | 20.48 | 4.97% | 9,932 |