Garg Furnace Limited (BOM:530615)
India · Delayed Price · Currency is INR 118.15
-4.65 (-3.79%)
At close: May 26, 2026
Garg Furnace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 131.95 | 131.95 | 122.00 | 122.80 | 122.80 | -1.92% | 4,805 |
| May 22, 2026 | 133.60 | 133.60 | 122.00 | 125.20 | 125.20 | -1.92% | 14,089 |
| May 21, 2026 | 129.15 | 133.60 | 126.60 | 127.65 | 127.65 | -1.16% | 2,146 |
| May 20, 2026 | 132.10 | 135.70 | 128.50 | 129.15 | 129.15 | -3.22% | 3,331 |
| May 19, 2026 | 133.25 | 137.10 | 132.00 | 133.45 | 133.45 | 2.46% | 2,688 |
| May 18, 2026 | 132.00 | 140.50 | 129.80 | 130.25 | 130.25 | -1.55% | 6,228 |
| May 15, 2026 | 141.80 | 141.80 | 132.00 | 132.30 | 132.30 | -2.68% | 1,134 |
| May 14, 2026 | 142.95 | 142.95 | 134.00 | 135.95 | 135.95 | -0.15% | 3,396 |
| May 13, 2026 | 135.20 | 139.90 | 135.00 | 136.15 | 136.15 | -2.30% | 3,375 |
| May 12, 2026 | 144.90 | 144.90 | 132.20 | 139.35 | 139.35 | -0.54% | 1,409 |
| May 11, 2026 | 146.00 | 146.00 | 138.40 | 140.10 | 140.10 | -2.23% | 405 |
| May 8, 2026 | 145.00 | 145.00 | 141.20 | 143.30 | 143.30 | 2.28% | 1,573 |
| May 7, 2026 | 146.00 | 147.00 | 139.10 | 140.10 | 140.10 | -2.16% | 2,419 |
| May 6, 2026 | 147.00 | 147.00 | 142.55 | 143.20 | 143.20 | 0.21% | 814 |
| May 5, 2026 | 149.00 | 156.70 | 142.00 | 142.90 | 142.90 | -2.39% | 2,606 |
| May 4, 2026 | 146.10 | 170.00 | 143.15 | 146.40 | 146.40 | -0.27% | 2,205 |
| Apr 30, 2026 | 143.00 | 147.95 | 141.30 | 146.80 | 146.80 | 1.14% | 1,130 |
| Apr 29, 2026 | 150.00 | 150.00 | 143.50 | 145.15 | 145.15 | -3.17% | 943 |
| Apr 28, 2026 | 149.50 | 151.00 | 148.00 | 149.90 | 149.90 | 1.28% | 379 |
| Apr 27, 2026 | 149.80 | 149.80 | 148.00 | 148.00 | 148.00 | -0.97% | 496 |
| Apr 24, 2026 | 150.75 | 150.80 | 147.05 | 149.45 | 149.45 | -0.99% | 335 |
| Apr 23, 2026 | 151.95 | 153.90 | 150.80 | 150.95 | 150.95 | -0.85% | 5,500 |
| Apr 22, 2026 | 154.90 | 154.90 | 146.40 | 152.25 | 152.25 | 1.00% | 11,722 |
| Apr 21, 2026 | 146.00 | 150.95 | 144.20 | 150.75 | 150.75 | 0.90% | 2,932 |
| Apr 20, 2026 | 150.90 | 153.50 | 146.10 | 149.40 | 149.40 | -1.03% | 1,570 |
| Apr 17, 2026 | 150.95 | 157.00 | 149.00 | 150.95 | 150.95 | - | 3,548 |
| Apr 16, 2026 | 145.95 | 153.70 | 140.10 | 150.95 | 150.95 | 7.74% | 3,228 |
| Apr 15, 2026 | 133.15 | 144.00 | 133.15 | 140.10 | 140.10 | -0.36% | 512 |
| Apr 13, 2026 | 141.00 | 141.15 | 138.55 | 140.60 | 140.60 | 0.36% | 1,124 |
| Apr 10, 2026 | 142.60 | 142.60 | 138.70 | 140.10 | 140.10 | 1.97% | 1,323 |
| Apr 9, 2026 | 145.00 | 147.95 | 136.50 | 137.40 | 137.40 | -4.55% | 3,172 |
| Apr 8, 2026 | 141.95 | 148.35 | 140.00 | 143.95 | 143.95 | 4.31% | 8,119 |
| Apr 7, 2026 | 140.20 | 143.80 | 136.80 | 138.00 | 138.00 | 0.84% | 1,656 |
| Apr 6, 2026 | 136.95 | 138.85 | 136.05 | 136.85 | 136.85 | 1.75% | 1,858 |
| Apr 2, 2026 | 136.00 | 136.00 | 130.20 | 134.50 | 134.50 | -0.48% | 4,848 |
| Apr 1, 2026 | 129.00 | 136.80 | 125.30 | 135.15 | 135.15 | 10.51% | 6,232 |
| Mar 30, 2026 | 128.25 | 128.25 | 115.00 | 122.30 | 122.30 | -2.70% | 4,267 |
| Mar 27, 2026 | 136.60 | 136.60 | 122.60 | 125.70 | 125.70 | -4.16% | 13,279 |
| Mar 25, 2026 | 137.00 | 137.00 | 130.00 | 131.15 | 131.15 | 0.88% | 35,814 |
| Mar 24, 2026 | 137.00 | 137.00 | 127.00 | 130.00 | 130.00 | -0.08% | 17,754 |
| Mar 23, 2026 | 143.00 | 143.00 | 128.05 | 130.10 | 130.10 | -5.66% | 5,507 |
| Mar 20, 2026 | 136.30 | 143.35 | 136.25 | 137.90 | 137.90 | -1.11% | 22,109 |
| Mar 19, 2026 | 147.00 | 147.00 | 136.50 | 139.45 | 139.45 | -5.30% | 1,171 |
| Mar 18, 2026 | 147.70 | 147.70 | 144.00 | 147.25 | 147.25 | 2.19% | 279 |
| Mar 17, 2026 | 138.15 | 144.45 | 135.65 | 144.10 | 144.10 | 4.31% | 5,079 |
| Mar 16, 2026 | 138.00 | 144.70 | 138.00 | 138.15 | 138.15 | -3.12% | 2,466 |
| Mar 13, 2026 | 142.00 | 148.00 | 141.50 | 142.60 | 142.60 | 0.88% | 792 |
| Mar 12, 2026 | 145.00 | 145.00 | 141.35 | 141.35 | 141.35 | -2.89% | 101 |
| Mar 11, 2026 | 148.90 | 148.90 | 144.00 | 145.55 | 145.55 | -1.59% | 941 |
| Mar 10, 2026 | 154.75 | 154.75 | 140.05 | 147.90 | 147.90 | -0.54% | 11,463 |