Garg Furnace Limited (BOM:530615)
India · Delayed Price · Currency is INR 205.35
-8.65 (-4.04%)
At close: Oct 15, 2026
Garg Furnace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 217.90 | 217.90 | 203.30 | 205.35 | 205.35 | -4.04% | 4,421 |
| Oct 14, 2026 | 219.45 | 219.45 | 208.50 | 214.00 | 214.00 | -2.48% | 11,653 |
| Oct 13, 2026 | 219.80 | 223.80 | 208.20 | 219.45 | 219.45 | 1.29% | 8,997 |
| Oct 12, 2026 | 212.00 | 218.00 | 210.00 | 216.65 | 216.65 | 4.16% | 6,746 |
| Oct 9, 2026 | 210.00 | 216.00 | 200.05 | 208.00 | 208.00 | -1.12% | 5,750 |
| Oct 8, 2026 | 226.00 | 226.00 | 210.35 | 210.35 | 210.35 | -4.99% | 18,324 |
| Oct 7, 2026 | 221.00 | 223.70 | 215.05 | 221.40 | 221.40 | 1.96% | 5,652 |
| Oct 6, 2026 | 210.65 | 224.10 | 208.45 | 217.15 | 217.15 | -1.03% | 9,771 |
| Oct 5, 2026 | 228.00 | 230.00 | 218.65 | 219.40 | 219.40 | -4.67% | 10,652 |
| Oct 1, 2026 | 235.00 | 245.00 | 230.15 | 230.15 | 230.15 | -4.99% | 18,864 |
| Sep 30, 2026 | 243.85 | 255.50 | 231.70 | 242.25 | 242.25 | -0.66% | 20,449 |
| Sep 29, 2026 | 234.15 | 245.85 | 222.45 | 243.85 | 243.85 | 4.14% | 34,579 |
| Sep 28, 2026 | 222.35 | 240.30 | 222.20 | 234.15 | 234.15 | 2.29% | 48,382 |
| Sep 25, 2026 | 224.85 | 228.90 | 207.10 | 228.90 | 228.90 | 5.00% | 66,047 |
| Sep 24, 2026 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 4.98% | 25,770 |
| Sep 23, 2026 | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | 4.98% | 4,842 |
| Sep 22, 2026 | 197.75 | 197.80 | 193.00 | 197.80 | 197.80 | 4.99% | 13,313 |
| Sep 21, 2026 | 191.35 | 198.50 | 188.00 | 188.40 | 188.40 | -1.54% | 5,663 |
| Sep 18, 2026 | 203.00 | 204.30 | 190.70 | 191.35 | 191.35 | -4.66% | 9,188 |
| Sep 17, 2026 | 204.00 | 204.90 | 188.20 | 200.70 | 200.70 | 3.61% | 15,888 |
| Sep 16, 2026 | 191.70 | 201.00 | 185.05 | 193.70 | 193.70 | -0.95% | 34,977 |
| Sep 15, 2026 | 176.00 | 207.00 | 176.00 | 195.55 | 195.55 | 13.36% | 129,043 |
| Sep 11, 2026 | 152.90 | 179.80 | 148.30 | 172.50 | 172.50 | 14.92% | 35,842 |
| Sep 10, 2026 | 153.95 | 154.95 | 148.00 | 150.10 | 150.10 | -1.48% | 2,087 |
| Sep 9, 2026 | 153.00 | 154.45 | 149.00 | 152.35 | 152.35 | 0.69% | 4,316 |
| Sep 8, 2026 | 148.00 | 154.80 | 147.30 | 151.30 | 151.30 | 2.44% | 9,078 |
| Sep 7, 2026 | 162.00 | 162.80 | 146.00 | 147.70 | 147.70 | -7.80% | 19,998 |
| 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 |