Garware Hi-Tech Films Limited (NSE:GRWRHITECH)
India · Delayed Price · Currency is INR 2,860.00
+3.10 (0.11%)
Aug 13, 2025, 3:30 PM IST
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2,855.00 | 2,996.00 | 2,822.90 | 2,830.50 | 2,830.50 | -0.92% | 44,288 |
| Aug 12, 2025 | 2,843.90 | 2,897.00 | 2,802.40 | 2,856.90 | 2,856.90 | 0.51% | 62,795 |
| Aug 11, 2025 | 2,938.00 | 2,940.00 | 2,780.70 | 2,842.30 | 2,842.30 | -10.36% | 226,241 |
| Aug 8, 2025 | 3,285.00 | 3,316.60 | 3,115.00 | 3,170.70 | 3,170.70 | -3.19% | 37,292 |
| Aug 7, 2025 | 3,180.00 | 3,300.00 | 3,114.00 | 3,275.10 | 3,275.10 | 1.26% | 70,332 |
| Aug 6, 2025 | 3,352.00 | 3,431.00 | 3,210.00 | 3,234.50 | 3,234.50 | -3.11% | 49,163 |
| Aug 5, 2025 | 3,347.00 | 3,354.00 | 3,288.00 | 3,338.20 | 3,338.20 | -0.28% | 30,541 |
| Aug 4, 2025 | 3,400.00 | 3,440.00 | 3,326.70 | 3,347.50 | 3,347.50 | 0.69% | 52,760 |
| Aug 1, 2025 | 3,498.90 | 3,498.90 | 3,304.00 | 3,324.70 | 3,324.70 | -3.87% | 38,129 |
| Jul 31, 2025 | 3,426.00 | 3,533.80 | 3,408.00 | 3,458.60 | 3,458.60 | -3.59% | 111,791 |
| Jul 30, 2025 | 3,636.00 | 3,646.60 | 3,535.80 | 3,587.30 | 3,587.30 | 0.04% | 26,385 |
| Jul 29, 2025 | 3,549.80 | 3,607.00 | 3,538.80 | 3,585.90 | 3,585.90 | 1.58% | 23,973 |
| Jul 28, 2025 | 3,602.00 | 3,669.50 | 3,513.70 | 3,530.00 | 3,530.00 | -3.97% | 30,475 |
| Jul 25, 2025 | 3,806.80 | 3,806.80 | 3,618.60 | 3,675.90 | 3,675.90 | -2.19% | 40,312 |
| Jul 24, 2025 | 3,705.00 | 3,780.00 | 3,663.40 | 3,758.20 | 3,758.20 | 2.53% | 26,012 |
| Jul 23, 2025 | 3,720.80 | 3,762.90 | 3,649.90 | 3,665.60 | 3,665.60 | -1.28% | 22,383 |
| Jul 22, 2025 | 3,679.70 | 3,732.80 | 3,659.00 | 3,713.10 | 3,713.10 | 1.41% | 22,885 |
| Jul 21, 2025 | 3,745.00 | 3,745.00 | 3,649.70 | 3,661.40 | 3,661.40 | -1.23% | 26,244 |
| Jul 18, 2025 | 3,780.00 | 3,787.00 | 3,682.90 | 3,706.90 | 3,706.90 | -1.81% | 17,557 |
| Jul 17, 2025 | 3,734.80 | 3,798.00 | 3,668.00 | 3,775.40 | 3,775.40 | 1.85% | 41,762 |
| Jul 16, 2025 | 3,699.80 | 3,747.00 | 3,635.00 | 3,706.80 | 3,706.80 | 0.35% | 23,927 |
| Jul 15, 2025 | 3,640.00 | 3,750.00 | 3,632.00 | 3,694.00 | 3,694.00 | 2.15% | 65,613 |
| Jul 14, 2025 | 3,604.10 | 3,649.30 | 3,575.00 | 3,616.40 | 3,616.40 | 0.35% | 24,057 |
| Jul 11, 2025 | 3,640.00 | 3,655.90 | 3,598.30 | 3,603.90 | 3,603.90 | -0.96% | 24,578 |
| Jul 10, 2025 | 3,686.00 | 3,714.70 | 3,610.00 | 3,639.00 | 3,639.00 | -0.42% | 32,696 |
| Jul 9, 2025 | 3,748.00 | 3,802.00 | 3,600.50 | 3,654.30 | 3,654.30 | -1.50% | 52,969 |
| Jul 8, 2025 | 3,764.00 | 3,799.00 | 3,687.00 | 3,709.90 | 3,709.90 | -3.04% | 87,619 |
| Jul 7, 2025 | 4,022.90 | 4,022.90 | 3,826.10 | 3,826.10 | 3,826.10 | -5.00% | 71,884 |
| Jul 4, 2025 | 4,145.90 | 4,145.90 | 4,001.40 | 4,027.40 | 4,027.40 | -2.12% | 25,038 |
| Jul 3, 2025 | 4,060.00 | 4,191.80 | 4,060.00 | 4,114.80 | 4,114.80 | 0.92% | 31,189 |
| Jul 2, 2025 | 4,100.00 | 4,144.50 | 4,059.90 | 4,077.20 | 4,077.20 | -1.47% | 15,397 |
| Jul 1, 2025 | 4,152.00 | 4,244.70 | 4,070.50 | 4,138.20 | 4,138.20 | -1.42% | 34,498 |
| Jun 30, 2025 | 4,180.00 | 4,239.20 | 4,149.60 | 4,197.60 | 4,197.60 | 0.55% | 24,702 |
| Jun 27, 2025 | 4,182.00 | 4,212.00 | 4,104.00 | 4,174.80 | 4,174.80 | 0.63% | 32,534 |
| Jun 26, 2025 | 4,120.00 | 4,160.00 | 4,072.30 | 4,148.70 | 4,148.70 | 0.72% | 25,354 |
| Jun 25, 2025 | 4,050.00 | 4,151.30 | 4,019.00 | 4,119.10 | 4,119.10 | 3.03% | 39,085 |
| Jun 24, 2025 | 4,085.00 | 4,201.80 | 3,975.20 | 3,997.80 | 3,997.80 | -0.10% | 64,610 |
| Jun 23, 2025 | 4,000.00 | 4,067.90 | 3,971.00 | 4,001.80 | 4,001.80 | -0.66% | 36,275 |
| Jun 20, 2025 | 4,000.00 | 4,138.10 | 4,000.00 | 4,028.50 | 4,028.50 | -0.29% | 38,377 |
| Jun 19, 2025 | 4,168.10 | 4,245.00 | 3,978.10 | 4,040.40 | 4,040.40 | -3.46% | 49,789 |
| Jun 18, 2025 | 4,246.70 | 4,300.00 | 4,131.00 | 4,185.20 | 4,185.20 | -1.51% | 26,085 |
| Jun 17, 2025 | 4,357.00 | 4,365.00 | 4,221.10 | 4,249.20 | 4,249.20 | -1.46% | 20,130 |
| Jun 16, 2025 | 4,282.00 | 4,330.00 | 4,189.00 | 4,312.20 | 4,312.20 | 0.82% | 22,453 |
| Jun 13, 2025 | 4,025.00 | 4,329.00 | 4,025.00 | 4,277.20 | 4,277.20 | 1.04% | 32,012 |
| Jun 12, 2025 | 4,405.00 | 4,440.90 | 4,201.50 | 4,233.10 | 4,233.10 | -3.29% | 29,675 |
| Jun 11, 2025 | 4,430.00 | 4,463.60 | 4,327.00 | 4,377.20 | 4,377.20 | -0.89% | 34,948 |
| Jun 10, 2025 | 4,564.00 | 4,569.00 | 4,402.00 | 4,416.40 | 4,416.40 | -1.83% | 22,218 |
| Jun 9, 2025 | 4,520.50 | 4,585.00 | 4,300.00 | 4,498.50 | 4,498.50 | 0.50% | 33,525 |
| Jun 6, 2025 | 4,640.00 | 4,640.00 | 4,457.50 | 4,475.90 | 4,475.90 | -3.68% | 32,871 |
| Jun 5, 2025 | 4,660.00 | 4,776.90 | 4,610.00 | 4,647.00 | 4,647.00 | -0.20% | 35,122 |