Skip to main content
logo
Garware Hi-Tech Films Limited (NSE:GRWRHITECH)
India flag India · Delayed Price · Currency is INR
4,209.00
-92.30 (-2.15%)
Feb 19, 2026, 12:40 PM IST

Garware Hi-Tech Films Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 20264,369.004,386.804,281.004,301.304,301.30-1.44%21,951
Feb 17, 20264,300.004,485.004,262.604,364.004,364.001.79%100,104
Feb 16, 20264,195.104,395.004,193.004,287.304,287.301.48%63,359
Feb 13, 20264,154.104,372.504,104.204,224.704,224.701.28%82,235
Feb 12, 20264,266.004,266.004,155.504,171.404,171.40-1.33%38,665
Feb 11, 20264,285.004,300.004,150.004,227.804,227.80-1.26%50,032
Feb 10, 20264,304.004,375.004,242.004,281.904,281.900.26%69,942
Feb 9, 20264,370.004,417.804,230.904,271.004,271.000.30%147,687
Feb 6, 20264,148.004,335.904,069.004,258.404,258.402.56%170,101
Feb 5, 20264,135.004,275.504,082.804,152.204,152.20-4.77%190,699
Feb 4, 20263,936.104,488.903,845.404,360.304,360.3011.56%806,490
Feb 3, 20263,908.603,908.603,908.603,908.603,908.6020.00%95,351
Feb 2, 20262,959.803,299.002,868.803,257.203,257.2010.28%186,261
Feb 1, 20262,950.003,179.202,900.002,953.502,953.50-1.96%84,705
Jan 30, 20262,982.003,061.802,948.303,012.603,012.600.54%42,857
Jan 29, 20263,065.003,150.002,973.402,996.302,996.30-2.30%30,280
Jan 28, 20262,982.003,102.602,966.003,066.903,066.902.97%41,507
Jan 27, 20262,999.002,999.002,857.802,978.302,978.301.45%46,003
Jan 23, 20263,048.003,048.802,920.202,935.702,935.70-3.71%58,299
Jan 22, 20262,715.703,168.002,715.703,048.803,048.8012.73%197,909
Jan 21, 20262,750.102,785.502,690.702,704.502,704.50-1.49%59,557
Jan 20, 20262,870.002,881.602,740.102,745.302,745.30-4.76%44,808
Jan 19, 20262,851.002,943.902,841.902,882.602,882.600.25%30,065
Jan 16, 20262,923.802,948.702,861.602,875.502,875.50-1.29%28,497
Jan 14, 20263,002.003,003.202,903.002,913.002,913.00-3.14%37,702
Jan 13, 20262,974.903,025.002,967.003,007.303,007.301.42%37,646
Jan 12, 20263,030.003,030.002,875.002,965.202,965.20-2.48%77,833
Jan 9, 20262,960.403,079.502,908.003,040.703,040.702.18%90,192
Jan 8, 20263,172.003,219.002,950.002,975.902,975.90-6.76%122,811
Jan 7, 20263,189.903,220.003,135.903,191.603,191.600.71%26,252
Jan 6, 20263,132.003,200.003,092.103,169.103,169.101.22%40,456
Jan 5, 20263,170.003,193.103,089.703,131.003,131.00-1.24%37,461
Jan 2, 20263,118.003,181.003,095.903,170.403,170.402.28%38,509
Jan 1, 20263,115.003,149.003,075.003,099.803,099.80-0.32%25,136
Dec 31, 20253,150.003,189.903,102.503,109.903,109.90-0.89%39,925
Dec 30, 20253,130.003,156.603,086.103,137.703,137.700.15%30,129
Dec 29, 20253,135.903,270.003,115.303,133.103,133.10-0.09%64,151
Dec 26, 20253,180.003,211.403,130.003,135.903,135.90-1.52%35,814
Dec 24, 20253,200.003,242.903,169.903,184.203,184.20-0.82%46,576
Dec 23, 20253,289.903,325.403,200.003,210.603,210.60-2.19%77,835
Dec 22, 20253,300.003,399.003,232.003,282.403,282.40-2.09%110,057
Dec 19, 20253,419.003,423.003,317.003,352.503,352.50-1.68%48,000
Dec 18, 20253,544.703,544.703,363.003,409.903,409.90-3.90%96,386
Dec 17, 20253,570.803,608.903,501.903,548.103,548.10-0.25%47,376
Dec 16, 20253,636.003,671.603,521.003,557.003,557.00-2.16%47,760
Dec 15, 20253,685.003,685.003,569.903,635.403,635.40-1.47%41,797
Dec 12, 20253,553.003,820.003,553.003,689.603,689.600.76%52,227
Dec 11, 20253,615.003,689.103,524.303,661.703,661.701.73%38,326
Dec 10, 20253,644.903,714.103,575.003,599.403,599.40-1.25%33,777
Dec 9, 20253,559.003,694.003,455.203,644.903,644.902.33%49,563