Garg Furnace Limited (BOM:530615)
India · Delayed Price · Currency is INR 184.80
+2.00 (1.09%)
At close: Nov 4, 2026
Garg Furnace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 182.00 | 187.00 | 175.60 | 184.80 | 184.80 | 1.09% | 1,381 |
| Nov 3, 2026 | 176.00 | 183.25 | 176.00 | 182.80 | 182.80 | 4.13% | 1,643 |
| Nov 2, 2026 | 172.10 | 185.95 | 172.10 | 175.55 | 175.55 | -2.47% | 945 |
| Oct 30, 2026 | 188.00 | 188.00 | 178.00 | 180.00 | 180.00 | -3.07% | 904 |
| Oct 29, 2026 | 184.70 | 185.90 | 176.00 | 185.70 | 185.70 | 4.89% | 2,253 |
| Oct 28, 2026 | 187.70 | 187.80 | 174.00 | 177.05 | 177.05 | -2.56% | 4,568 |
| Oct 27, 2026 | 186.45 | 186.45 | 170.25 | 181.70 | 181.70 | 2.16% | 2,932 |
| Oct 26, 2026 | 184.50 | 184.50 | 171.75 | 177.85 | 177.85 | -1.60% | 3,093 |
| Oct 23, 2026 | 185.00 | 185.00 | 175.00 | 180.75 | 180.75 | -1.87% | 4,092 |
| Oct 22, 2026 | 185.00 | 194.60 | 180.00 | 184.20 | 184.20 | -0.62% | 4,538 |
| Oct 21, 2026 | 198.50 | 198.50 | 184.10 | 185.35 | 185.35 | -4.34% | 5,083 |
| Oct 19, 2026 | 202.60 | 202.60 | 193.50 | 193.75 | 193.75 | -4.86% | 10,218 |
| Oct 16, 2026 | 198.00 | 208.75 | 195.10 | 203.65 | 203.65 | -0.83% | 13,603 |
| 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 |