Skip to main content
logo
Garware Hi-Tech Films Limited (NSE:GRWRHITECH)
India flag India · Delayed Price · Currency is INR
2,821.60
-72.30 (-2.50%)
Sep 5, 2025, 3:29 PM IST

Garware Hi-Tech Films Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,893.902,905.802,792.102,821.602,821.60-2.50%30,633
Sep 4, 20252,916.002,954.702,875.002,893.902,893.90-0.68%34,246
Sep 3, 20252,857.602,923.802,857.602,913.702,913.701.96%34,101
Sep 2, 20252,788.002,874.002,768.302,857.602,857.603.02%41,970
Sep 1, 20252,718.002,800.002,709.002,773.802,773.802.84%57,987
Aug 29, 20252,749.802,769.202,688.102,697.302,697.30-1.89%34,069
Aug 28, 20252,724.702,790.102,681.002,749.402,749.401.36%65,657
Aug 26, 20252,778.002,820.002,705.002,712.402,712.40-4.42%74,283
Aug 25, 20252,990.002,990.002,815.402,837.802,837.80-4.79%69,046
Aug 22, 20253,006.003,057.402,970.002,980.602,980.60-0.85%46,426
Aug 21, 20252,922.903,109.002,896.103,006.203,006.202.91%115,483
Aug 20, 20253,008.503,080.702,887.302,921.202,921.20-2.90%157,401
Aug 19, 20252,827.203,105.002,809.103,008.503,008.507.24%273,845
Aug 18, 20252,864.802,885.002,756.402,805.302,805.301.15%74,490
Aug 14, 20252,880.802,880.802,753.102,773.302,773.30-2.93%44,918
Aug 13, 20252,855.002,996.002,809.802,857.002,857.00-66,906
Aug 12, 20252,843.902,897.002,802.402,856.902,856.900.51%62,795
Aug 11, 20252,938.002,940.002,780.702,842.302,842.30-10.36%226,241
Aug 8, 20253,285.003,316.603,115.003,170.703,170.70-3.19%37,292
Aug 7, 20253,180.003,300.003,114.003,275.103,275.101.26%70,332
Aug 6, 20253,352.003,431.003,210.003,234.503,234.50-3.11%49,163
Aug 5, 20253,347.003,354.003,288.003,338.203,338.20-0.28%30,541
Aug 4, 20253,400.003,440.003,326.703,347.503,347.500.69%52,760
Aug 1, 20253,498.903,498.903,304.003,324.703,324.70-3.87%38,129
Jul 31, 20253,426.003,533.803,408.003,458.603,458.60-3.59%111,791
Jul 30, 20253,636.003,646.603,535.803,587.303,587.300.04%26,385
Jul 29, 20253,549.803,607.003,538.803,585.903,585.901.58%23,973
Jul 28, 20253,602.003,669.503,513.703,530.003,530.00-3.97%30,475
Jul 25, 20253,806.803,806.803,618.603,675.903,675.90-2.19%40,312
Jul 24, 20253,705.003,780.003,663.403,758.203,758.202.53%26,012
Jul 23, 20253,720.803,762.903,649.903,665.603,665.60-1.28%22,383
Jul 22, 20253,679.703,732.803,659.003,713.103,713.101.41%22,885
Jul 21, 20253,745.003,745.003,649.703,661.403,661.40-1.23%26,244
Jul 18, 20253,780.003,787.003,682.903,706.903,706.90-1.81%17,557
Jul 17, 20253,734.803,798.003,668.003,775.403,775.401.85%41,762
Jul 16, 20253,699.803,747.003,635.003,706.803,706.800.35%23,927
Jul 15, 20253,640.003,750.003,632.003,694.003,694.002.15%65,613
Jul 14, 20253,604.103,649.303,575.003,616.403,616.400.35%24,057
Jul 11, 20253,640.003,655.903,598.303,603.903,603.90-0.96%24,578
Jul 10, 20253,686.003,714.703,610.003,639.003,639.00-0.42%32,696
Jul 9, 20253,748.003,802.003,600.503,654.303,654.30-1.50%52,969
Jul 8, 20253,764.003,799.003,687.003,709.903,709.90-3.04%87,619
Jul 7, 20254,022.904,022.903,826.103,826.103,826.10-5.00%71,884
Jul 4, 20254,145.904,145.904,001.404,027.404,027.40-2.12%25,038
Jul 3, 20254,060.004,191.804,060.004,114.804,114.800.92%31,189
Jul 2, 20254,100.004,144.504,059.904,077.204,077.20-1.47%15,397
Jul 1, 20254,152.004,244.704,070.504,138.204,138.20-1.42%34,498
Jun 30, 20254,180.004,239.204,149.604,197.604,197.600.55%24,702
Jun 27, 20254,182.004,212.004,104.004,174.804,174.800.63%32,534
Jun 26, 20254,120.004,160.004,072.304,148.704,148.700.72%25,354