Garg Furnace Limited (BOM:530615)
India · Delayed Price · Currency is INR 152.75
+2.90 (1.94%)
At close: Mar 5, 2026
Garg Furnace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 154.00 | 154.00 | 148.00 | 152.75 | 152.75 | 1.94% | 816 |
| Mar 4, 2026 | 160.00 | 160.00 | 149.35 | 149.85 | 149.85 | 0.03% | 1,351 |
| Mar 2, 2026 | 145.00 | 159.90 | 143.00 | 149.80 | 149.80 | -5.79% | 9,911 |
| Feb 27, 2026 | 152.90 | 160.05 | 152.25 | 159.00 | 159.00 | -0.66% | 4,420 |
| Feb 26, 2026 | 156.05 | 161.90 | 156.05 | 160.05 | 160.05 | 2.33% | 1,345 |
| Feb 25, 2026 | 159.00 | 160.00 | 154.70 | 156.40 | 156.40 | 1.92% | 2,162 |
| Feb 24, 2026 | 160.00 | 160.00 | 152.10 | 153.45 | 153.45 | -3.34% | 561 |
| Feb 23, 2026 | 162.30 | 167.40 | 153.10 | 158.75 | 158.75 | -3.20% | 3,791 |
| Feb 20, 2026 | 169.90 | 169.90 | 161.25 | 164.00 | 164.00 | -0.67% | 1,543 |
| Feb 19, 2026 | 168.95 | 168.95 | 153.20 | 165.10 | 165.10 | 1.13% | 9,021 |
| Feb 18, 2026 | 168.00 | 170.40 | 161.05 | 163.25 | 163.25 | -0.49% | 1,292 |
| Feb 17, 2026 | 146.25 | 174.90 | 146.25 | 164.05 | 164.05 | 12.17% | 12,606 |
| Feb 16, 2026 | 145.05 | 154.95 | 145.05 | 146.25 | 146.25 | 3.17% | 3,652 |
| Feb 13, 2026 | 145.00 | 149.00 | 140.15 | 141.75 | 141.75 | -2.88% | 1,645 |
| Feb 12, 2026 | 159.25 | 159.40 | 145.05 | 145.95 | 145.95 | -8.44% | 3,058 |
| Feb 11, 2026 | 150.00 | 160.50 | 149.55 | 159.40 | 159.40 | 11.00% | 7,476 |
| Feb 10, 2026 | 145.90 | 148.85 | 141.30 | 143.60 | 143.60 | 2.75% | 1,208 |
| Feb 9, 2026 | 140.50 | 142.85 | 136.85 | 139.75 | 139.75 | 2.68% | 2,512 |
| Feb 6, 2026 | 143.80 | 146.05 | 135.60 | 136.10 | 136.10 | -0.55% | 4,746 |
| Feb 5, 2026 | 139.90 | 144.95 | 133.35 | 136.85 | 136.85 | -0.33% | 7,848 |
| Feb 4, 2026 | 134.90 | 138.95 | 133.30 | 137.30 | 137.30 | 1.44% | 16,182 |
| Feb 3, 2026 | 132.00 | 137.00 | 132.00 | 135.35 | 135.35 | 2.62% | 4,201 |
| Feb 2, 2026 | 127.10 | 131.90 | 127.10 | 131.90 | 131.90 | -0.15% | 79 |
| Feb 1, 2026 | 130.90 | 133.85 | 130.90 | 132.10 | 132.10 | 2.32% | 6,759 |
| Jan 30, 2026 | 125.00 | 132.50 | 120.60 | 129.10 | 129.10 | 4.53% | 11,902 |
| Jan 29, 2026 | 132.70 | 132.70 | 122.50 | 123.50 | 123.50 | -2.41% | 2,953 |
| Jan 28, 2026 | 127.25 | 130.00 | 126.00 | 126.55 | 126.55 | -1.63% | 1,684 |
| Jan 27, 2026 | 126.35 | 132.90 | 120.10 | 128.65 | 128.65 | 1.82% | 4,548 |
| Jan 23, 2026 | 132.90 | 132.90 | 125.70 | 126.35 | 126.35 | -0.59% | 491 |
| Jan 22, 2026 | 129.40 | 132.00 | 125.55 | 127.10 | 127.10 | -2.27% | 4,398 |
| Jan 21, 2026 | 128.50 | 132.80 | 128.50 | 130.05 | 130.05 | 1.13% | 3,898 |
| Jan 20, 2026 | 135.25 | 135.25 | 126.10 | 128.60 | 128.60 | -4.92% | 1,602 |
| Jan 19, 2026 | 137.30 | 140.90 | 135.10 | 135.25 | 135.25 | -4.25% | 3,203 |
| Jan 16, 2026 | 138.15 | 144.00 | 135.25 | 141.25 | 141.25 | 1.95% | 12,502 |
| Jan 14, 2026 | 137.25 | 142.00 | 133.40 | 138.55 | 138.55 | 0.69% | 14,406 |
| Jan 13, 2026 | 137.00 | 139.60 | 131.00 | 137.60 | 137.60 | 3.93% | 6,065 |
| Jan 12, 2026 | 133.00 | 137.70 | 128.00 | 132.40 | 132.40 | -0.56% | 2,857 |
| Jan 9, 2026 | 141.00 | 144.15 | 133.10 | 133.15 | 133.15 | -5.57% | 418 |
| Jan 8, 2026 | 142.30 | 144.20 | 138.45 | 141.00 | 141.00 | -2.22% | 1,627 |
| Jan 7, 2026 | 131.10 | 149.50 | 130.00 | 144.20 | 144.20 | 8.46% | 23,863 |
| Jan 6, 2026 | 132.10 | 136.80 | 131.55 | 132.95 | 132.95 | 0.64% | 1,451 |
| Jan 5, 2026 | 136.00 | 139.90 | 132.00 | 132.10 | 132.10 | -0.90% | 4,551 |
| Jan 2, 2026 | 138.90 | 138.90 | 133.30 | 133.30 | 133.30 | -0.74% | 2,337 |
| Jan 1, 2026 | 132.50 | 134.30 | 130.50 | 134.30 | 134.30 | 1.36% | 497 |
| Dec 31, 2025 | 130.50 | 133.55 | 130.20 | 132.50 | 132.50 | 1.73% | 1,423 |
| Dec 30, 2025 | 133.80 | 133.80 | 125.40 | 130.25 | 130.25 | -2.65% | 4,419 |
| Dec 29, 2025 | 133.55 | 135.55 | 132.10 | 133.80 | 133.80 | 0.19% | 1,328 |
| Dec 26, 2025 | 134.90 | 134.90 | 132.05 | 133.55 | 133.55 | 0.98% | 425 |
| Dec 24, 2025 | 131.60 | 136.95 | 131.60 | 132.25 | 132.25 | 0.38% | 1,121 |
| Dec 23, 2025 | 132.35 | 136.35 | 131.20 | 131.75 | 131.75 | -0.34% | 4,018 |