Garware Hi-Tech Films Limited (NSE:GRWRHITECH)
India · Delayed Price · Currency is INR 3,703.40
+79.90 (2.21%)
Apr 2, 2026, 3:29 PM IST
NSE:GRWRHITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3,550.00 | 3,720.00 | 3,490.00 | 3,703.40 | 3,703.40 | 2.21% | 32,776 |
| Apr 1, 2026 | 3,509.00 | 3,669.90 | 3,509.00 | 3,623.50 | 3,623.50 | 7.13% | 65,289 |
| Mar 30, 2026 | 3,333.00 | 3,422.30 | 3,241.00 | 3,382.40 | 3,382.40 | -0.09% | 104,059 |
| Mar 27, 2026 | 3,664.00 | 3,668.90 | 3,360.00 | 3,385.60 | 3,385.60 | -7.58% | 89,982 |
| Mar 25, 2026 | 3,595.00 | 3,695.00 | 3,525.40 | 3,663.40 | 3,663.40 | 3.94% | 48,275 |
| Mar 24, 2026 | 3,513.90 | 3,550.80 | 3,328.60 | 3,524.60 | 3,524.60 | 3.30% | 79,950 |
| Mar 23, 2026 | 3,636.00 | 3,636.00 | 3,393.00 | 3,412.00 | 3,412.00 | -6.54% | 70,935 |
| Mar 20, 2026 | 3,731.00 | 3,794.00 | 3,636.00 | 3,650.80 | 3,650.80 | -0.95% | 37,003 |
| Mar 19, 2026 | 3,800.00 | 3,848.40 | 3,670.00 | 3,685.90 | 3,685.90 | -4.98% | 30,265 |
| Mar 18, 2026 | 3,780.00 | 3,922.20 | 3,735.10 | 3,879.10 | 3,879.10 | 2.93% | 50,692 |
| Mar 17, 2026 | 3,912.10 | 3,912.10 | 3,739.70 | 3,768.60 | 3,768.60 | -2.14% | 41,418 |
| Mar 16, 2026 | 3,780.00 | 3,875.20 | 3,700.10 | 3,850.90 | 3,850.90 | 0.68% | 30,709 |
| Mar 13, 2026 | 4,078.80 | 4,095.00 | 3,790.10 | 3,824.90 | 3,824.90 | -6.22% | 59,404 |
| Mar 12, 2026 | 3,969.90 | 4,215.10 | 3,876.80 | 4,078.80 | 4,078.80 | 2.31% | 42,298 |
| Mar 11, 2026 | 4,013.20 | 4,185.50 | 3,933.00 | 3,986.70 | 3,986.70 | -2.14% | 32,398 |
| Mar 10, 2026 | 3,985.00 | 4,090.00 | 3,949.10 | 4,074.00 | 4,074.00 | 3.68% | 23,119 |
| Mar 9, 2026 | 3,949.00 | 3,950.10 | 3,823.60 | 3,929.40 | 3,929.40 | -3.01% | 29,503 |
| Mar 6, 2026 | 4,001.10 | 4,122.90 | 4,001.10 | 4,051.50 | 4,051.50 | 1.26% | 32,431 |
| Mar 5, 2026 | 4,035.70 | 4,041.50 | 3,890.30 | 4,001.10 | 4,001.10 | 0.33% | 29,288 |
| Mar 4, 2026 | 4,011.00 | 4,015.00 | 3,825.60 | 3,988.10 | 3,988.10 | -2.10% | 77,421 |
| Mar 2, 2026 | 4,030.60 | 4,149.90 | 3,975.10 | 4,073.80 | 4,073.80 | -3.33% | 67,493 |
| Feb 27, 2026 | 4,150.00 | 4,249.00 | 4,095.00 | 4,214.20 | 4,214.20 | 2.61% | 44,921 |
| Feb 26, 2026 | 4,027.60 | 4,131.00 | 4,027.60 | 4,107.20 | 4,107.20 | 2.04% | 28,838 |
| Feb 25, 2026 | 3,970.00 | 4,059.00 | 3,922.20 | 4,025.10 | 4,025.10 | 1.57% | 29,875 |
| Feb 24, 2026 | 3,992.00 | 4,017.00 | 3,864.10 | 3,962.80 | 3,962.80 | -2.06% | 56,301 |
| Feb 23, 2026 | 4,290.00 | 4,322.90 | 3,990.00 | 4,046.30 | 4,046.30 | -3.45% | 61,068 |
| Feb 20, 2026 | 4,210.00 | 4,250.00 | 4,145.10 | 4,190.70 | 4,190.70 | -0.27% | 31,545 |
| Feb 19, 2026 | 4,312.90 | 4,315.10 | 4,171.20 | 4,202.20 | 4,202.20 | -2.30% | 38,816 |
| Feb 18, 2026 | 4,369.00 | 4,386.80 | 4,281.00 | 4,301.30 | 4,301.30 | -1.44% | 21,951 |
| Feb 17, 2026 | 4,300.00 | 4,485.00 | 4,262.60 | 4,364.00 | 4,364.00 | 1.79% | 100,104 |
| Feb 16, 2026 | 4,195.10 | 4,395.00 | 4,193.00 | 4,287.30 | 4,287.30 | 1.48% | 63,359 |
| Feb 13, 2026 | 4,154.10 | 4,372.50 | 4,104.20 | 4,224.70 | 4,224.70 | 1.28% | 82,235 |
| Feb 12, 2026 | 4,266.00 | 4,266.00 | 4,155.50 | 4,171.40 | 4,171.40 | -1.33% | 38,665 |
| Feb 11, 2026 | 4,285.00 | 4,300.00 | 4,150.00 | 4,227.80 | 4,227.80 | -1.26% | 50,032 |
| Feb 10, 2026 | 4,304.00 | 4,375.00 | 4,242.00 | 4,281.90 | 4,281.90 | 0.26% | 69,942 |
| Feb 9, 2026 | 4,370.00 | 4,417.80 | 4,230.90 | 4,271.00 | 4,271.00 | 0.30% | 147,687 |
| Feb 6, 2026 | 4,148.00 | 4,335.90 | 4,069.00 | 4,258.40 | 4,258.40 | 2.56% | 170,101 |
| Feb 5, 2026 | 4,135.00 | 4,275.50 | 4,082.80 | 4,152.20 | 4,152.20 | -4.77% | 190,699 |
| Feb 4, 2026 | 3,936.10 | 4,488.90 | 3,845.40 | 4,360.30 | 4,360.30 | 11.56% | 806,490 |
| Feb 3, 2026 | 3,908.60 | 3,908.60 | 3,908.60 | 3,908.60 | 3,908.60 | 20.00% | 95,351 |
| Feb 2, 2026 | 2,959.80 | 3,299.00 | 2,868.80 | 3,257.20 | 3,257.20 | 10.28% | 186,261 |
| Feb 1, 2026 | 2,950.00 | 3,179.20 | 2,900.00 | 2,953.50 | 2,953.50 | -1.96% | 84,705 |
| Jan 30, 2026 | 2,982.00 | 3,061.80 | 2,948.30 | 3,012.60 | 3,012.60 | 0.54% | 42,857 |
| Jan 29, 2026 | 3,065.00 | 3,150.00 | 2,973.40 | 2,996.30 | 2,996.30 | -2.30% | 30,280 |
| Jan 28, 2026 | 2,982.00 | 3,102.60 | 2,966.00 | 3,066.90 | 3,066.90 | 2.97% | 41,507 |
| Jan 27, 2026 | 2,999.00 | 2,999.00 | 2,857.80 | 2,978.30 | 2,978.30 | 1.45% | 46,003 |
| Jan 23, 2026 | 3,048.00 | 3,048.80 | 2,920.20 | 2,935.70 | 2,935.70 | -3.71% | 58,299 |
| Jan 22, 2026 | 2,715.70 | 3,168.00 | 2,715.70 | 3,048.80 | 3,048.80 | 12.73% | 197,909 |
| Jan 21, 2026 | 2,750.10 | 2,785.50 | 2,690.70 | 2,704.50 | 2,704.50 | -1.49% | 59,557 |
| Jan 20, 2026 | 2,870.00 | 2,881.60 | 2,740.10 | 2,745.30 | 2,745.30 | -4.76% | 44,808 |