Garg Furnace Limited (BOM:530615)
India · Delayed Price · Currency is INR 160.20
-7.85 (-4.67%)
At close: Sep 4, 2026
Garg Furnace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 174.50 | 174.50 | 156.60 | 160.20 | 160.20 | -4.67% | 11,277 |
| Sep 3, 2026 | 159.95 | 168.20 | 155.65 | 168.05 | 168.05 | 7.14% | 4,477 |
| Sep 2, 2026 | 165.35 | 170.00 | 153.00 | 156.85 | 156.85 | -7.54% | 8,157 |
| Sep 1, 2026 | 169.70 | 177.90 | 165.80 | 169.65 | 169.65 | -0.03% | 8,866 |
| Aug 31, 2026 | 179.00 | 179.85 | 168.60 | 169.70 | 169.70 | -3.36% | 11,958 |
| Aug 28, 2026 | 198.00 | 198.00 | 170.05 | 175.60 | 175.60 | 0.75% | 113,746 |
| Aug 27, 2026 | 149.90 | 174.30 | 148.10 | 174.30 | 174.30 | 20.00% | 104,097 |
| Aug 26, 2026 | 149.00 | 153.00 | 144.85 | 145.25 | 145.25 | 0.28% | 10,343 |
| Aug 25, 2026 | 147.90 | 147.90 | 139.05 | 144.85 | 144.85 | 0.63% | 10,930 |
| Aug 24, 2026 | 142.00 | 148.00 | 141.05 | 143.95 | 143.95 | 5.85% | 27,642 |
| Aug 21, 2026 | 131.00 | 137.90 | 130.15 | 136.00 | 136.00 | 2.68% | 20,974 |
| Aug 20, 2026 | 130.00 | 134.00 | 125.70 | 132.45 | 132.45 | 4.37% | 6,697 |
| Aug 19, 2026 | 134.95 | 134.95 | 126.00 | 126.90 | 126.90 | -2.42% | 5,645 |
| Aug 18, 2026 | 132.85 | 132.85 | 127.10 | 130.05 | 130.05 | 0.46% | 2,957 |
| Aug 17, 2026 | 136.35 | 136.35 | 125.40 | 129.45 | 129.45 | -4.46% | 4,815 |
| Aug 14, 2026 | 138.00 | 138.00 | 131.20 | 135.50 | 135.50 | 1.27% | 1,731 |
| Aug 13, 2026 | 135.15 | 137.80 | 133.00 | 133.80 | 133.80 | -4.29% | 3,452 |
| Aug 12, 2026 | 141.00 | 141.00 | 136.00 | 139.80 | 139.80 | 0.04% | 3,488 |
| Aug 11, 2026 | 131.00 | 144.90 | 126.30 | 139.75 | 139.75 | 10.13% | 16,805 |
| Aug 10, 2026 | 133.70 | 133.70 | 125.10 | 126.90 | 126.90 | -2.72% | 3,966 |
| Aug 7, 2026 | 134.80 | 134.80 | 126.85 | 130.45 | 130.45 | -0.04% | 5,981 |
| Aug 6, 2026 | 133.50 | 133.90 | 127.00 | 130.50 | 130.50 | -0.50% | 8,169 |
| Aug 5, 2026 | 127.00 | 135.00 | 120.35 | 131.15 | 131.15 | 4.09% | 14,461 |
| Aug 4, 2026 | 132.00 | 132.00 | 124.05 | 126.00 | 126.00 | -4.55% | 1,551 |
| Aug 3, 2026 | 135.95 | 135.95 | 130.70 | 132.00 | 132.00 | -2.73% | 2,210 |
| Jul 31, 2026 | 136.30 | 137.10 | 133.00 | 135.70 | 135.70 | -0.40% | 14,803 |
| Jul 30, 2026 | 121.70 | 143.95 | 120.20 | 136.25 | 136.25 | 13.07% | 107,406 |
| Jul 29, 2026 | 115.00 | 126.40 | 115.00 | 120.50 | 120.50 | 7.83% | 14,653 |
| Jul 28, 2026 | 114.15 | 116.25 | 110.30 | 111.75 | 111.75 | -4.32% | 2,121 |
| Jul 27, 2026 | 113.95 | 117.00 | 113.00 | 116.80 | 116.80 | 3.87% | 11,690 |
| Jul 24, 2026 | 114.75 | 114.75 | 110.80 | 112.45 | 112.45 | -3.06% | 4,618 |
| Jul 23, 2026 | 114.85 | 116.50 | 114.80 | 116.00 | 116.00 | 3.16% | 436 |
| Jul 22, 2026 | 115.90 | 115.90 | 111.40 | 112.45 | 112.45 | 0.18% | 740 |
| Jul 21, 2026 | 111.00 | 114.50 | 111.00 | 112.25 | 112.25 | -0.31% | 210 |
| Jul 20, 2026 | 116.00 | 116.00 | 110.20 | 112.60 | 112.60 | -3.26% | 2,848 |
| Jul 17, 2026 | 118.80 | 118.80 | 112.50 | 116.40 | 116.40 | 0.43% | 1,011 |
| Jul 16, 2026 | 117.00 | 117.95 | 115.10 | 115.90 | 115.90 | 0.43% | 604 |
| Jul 15, 2026 | 116.00 | 119.85 | 115.00 | 115.40 | 115.40 | -0.35% | 2,815 |
| Jul 14, 2026 | 117.00 | 119.95 | 115.00 | 115.80 | 115.80 | 0.70% | 5,928 |
| Jul 13, 2026 | 114.95 | 115.05 | 113.25 | 115.00 | 115.00 | 1.01% | 1,641 |
| Jul 10, 2026 | 116.00 | 116.90 | 112.00 | 113.85 | 113.85 | -0.96% | 8,384 |
| Jul 9, 2026 | 113.95 | 115.75 | 111.15 | 114.95 | 114.95 | 4.50% | 1,387 |
| Jul 8, 2026 | 114.05 | 116.00 | 108.65 | 110.00 | 110.00 | -4.64% | 5,794 |
| Jul 7, 2026 | 114.00 | 116.00 | 114.00 | 115.35 | 115.35 | 0.61% | 678 |
| Jul 6, 2026 | 115.95 | 116.10 | 113.55 | 114.65 | 114.65 | 0.09% | 891 |
| Jul 3, 2026 | 115.00 | 116.00 | 112.30 | 114.55 | 114.55 | -0.39% | 5,793 |
| Jul 2, 2026 | 116.00 | 116.00 | 112.60 | 115.00 | 115.00 | - | 847 |
| Jul 1, 2026 | 115.90 | 115.90 | 112.85 | 115.00 | 115.00 | 1.91% | 645 |
| Jun 30, 2026 | 119.00 | 119.00 | 110.55 | 112.85 | 112.85 | -3.59% | 4,228 |
| Jun 29, 2026 | 111.50 | 119.60 | 111.50 | 117.05 | 117.05 | 0.30% | 5,609 |