Garg Furnace Limited (BOM:530615)
India · Delayed Price · Currency is INR 112.45
-3.55 (-3.06%)
At close: Jul 24, 2026
Garg Furnace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 119.00 | 119.00 | 114.70 | 116.70 | 116.70 | -1.60% | 1,223 |
| Jun 24, 2026 | 119.55 | 119.55 | 116.80 | 118.60 | 118.60 | 0.68% | 1,494 |
| Jun 23, 2026 | 118.90 | 118.90 | 114.50 | 117.80 | 117.80 | 0.90% | 456 |
| Jun 22, 2026 | 115.90 | 116.95 | 114.95 | 116.75 | 116.75 | 1.57% | 1,855 |
| Jun 19, 2026 | 114.15 | 117.95 | 112.50 | 114.95 | 114.95 | 1.46% | 2,283 |
| Jun 18, 2026 | 114.95 | 116.00 | 112.10 | 113.30 | 113.30 | -0.13% | 3,053 |
| Jun 17, 2026 | 112.70 | 116.85 | 111.70 | 113.45 | 113.45 | 0.71% | 15,059 |
| Jun 16, 2026 | 119.50 | 124.75 | 110.25 | 112.65 | 112.65 | -6.01% | 15,141 |
| Jun 15, 2026 | 119.65 | 124.00 | 115.00 | 119.85 | 119.85 | 1.14% | 6,709 |
| Jun 12, 2026 | 119.00 | 119.45 | 115.95 | 118.50 | 118.50 | 0.42% | 3,526 |
| Jun 11, 2026 | 117.60 | 119.00 | 114.70 | 118.00 | 118.00 | -0.17% | 6,199 |
| Jun 10, 2026 | 116.00 | 118.55 | 113.00 | 118.20 | 118.20 | 3.59% | 4,702 |
| Jun 9, 2026 | 114.95 | 115.10 | 110.90 | 114.10 | 114.10 | 2.24% | 1,997 |
| Jun 8, 2026 | 114.95 | 116.05 | 111.00 | 111.60 | 111.60 | -4.82% | 4,588 |
| Jun 5, 2026 | 115.75 | 119.00 | 113.15 | 117.25 | 117.25 | 5.30% | 4,830 |
| Jun 4, 2026 | 117.00 | 118.95 | 111.00 | 111.35 | 111.35 | -3.59% | 5,030 |
| Jun 3, 2026 | 124.00 | 124.00 | 113.15 | 115.50 | 115.50 | -2.53% | 3,672 |
| Jun 2, 2026 | 115.00 | 120.00 | 113.00 | 118.50 | 118.50 | 1.63% | 5,326 |
| Jun 1, 2026 | 118.90 | 118.90 | 110.55 | 116.60 | 116.60 | 2.24% | 12,326 |
| May 29, 2026 | 114.15 | 117.90 | 113.35 | 114.05 | 114.05 | 0.71% | 3,468 |
| May 27, 2026 | 120.25 | 120.80 | 108.80 | 113.25 | 113.25 | -4.15% | 20,469 |
| May 26, 2026 | 124.10 | 126.65 | 112.00 | 118.15 | 118.15 | -3.79% | 9,512 |
| 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 |