Garware Hi-Tech Films Limited (NSE:GRWRHITECH)
India · Delayed Price · Currency is INR 7,779.00
-79.50 (-1.01%)
Nov 11, 2026, 1:07 PM IST
NSE:GRWRHITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7,880.00 | 8,079.50 | 7,759.00 | 7,779.00 | 7,779.00 | -1.01% | 46,823 |
| Nov 9, 2026 | 7,899.00 | 8,029.00 | 7,755.00 | 7,858.50 | 7,858.50 | -0.56% | 101,844 |
| Nov 8, 2026 | 7,800.00 | 7,931.00 | 7,700.00 | 7,903.00 | 7,903.00 | 3.26% | 23,306 |
| Nov 6, 2026 | 7,550.00 | 7,693.00 | 7,371.00 | 7,653.50 | 7,653.50 | 0.30% | 58,935 |
| Nov 5, 2026 | 7,601.00 | 7,825.00 | 7,601.00 | 7,630.50 | 7,630.50 | 1.14% | 68,450 |
| Nov 4, 2026 | 7,450.00 | 7,636.50 | 7,151.00 | 7,544.50 | 7,544.50 | 2.01% | 87,847 |
| Nov 3, 2026 | 6,963.50 | 7,425.00 | 6,963.50 | 7,395.50 | 7,395.50 | 6.21% | 100,880 |
| Nov 2, 2026 | 6,974.50 | 7,149.00 | 6,801.00 | 6,963.00 | 6,963.00 | -0.16% | 26,341 |
| Oct 30, 2026 | 6,951.00 | 7,043.00 | 6,856.00 | 6,974.50 | 6,974.50 | -0.61% | 50,459 |
| Oct 29, 2026 | 7,105.00 | 7,208.00 | 6,981.00 | 7,017.50 | 7,017.50 | -1.72% | 21,468 |
| Oct 28, 2026 | 7,130.00 | 7,224.00 | 7,052.50 | 7,140.00 | 7,140.00 | -0.28% | 26,856 |
| Oct 27, 2026 | 6,975.50 | 7,226.00 | 6,896.00 | 7,160.00 | 7,160.00 | 2.62% | 46,147 |
| Oct 26, 2026 | 7,034.50 | 7,388.00 | 6,900.00 | 6,977.00 | 6,977.00 | -0.81% | 122,533 |
| Oct 23, 2026 | 6,600.00 | 7,185.50 | 6,517.50 | 7,034.00 | 7,034.00 | 5.62% | 245,689 |
| Oct 22, 2026 | 6,530.00 | 6,900.50 | 5,750.00 | 6,659.50 | 6,659.50 | -0.37% | 556,234 |
| Oct 21, 2026 | 6,959.00 | 6,978.00 | 6,632.50 | 6,684.00 | 6,684.00 | -3.93% | 63,032 |
| Oct 19, 2026 | 6,970.00 | 7,029.50 | 6,925.00 | 6,957.50 | 6,957.50 | -0.18% | 24,922 |
| Oct 16, 2026 | 7,093.00 | 7,093.00 | 6,906.00 | 6,970.00 | 6,970.00 | -1.75% | 27,900 |
| Oct 15, 2026 | 7,205.00 | 7,251.50 | 7,003.50 | 7,094.50 | 7,094.50 | -1.51% | 31,223 |
| Oct 14, 2026 | 7,220.00 | 7,295.00 | 7,140.00 | 7,203.50 | 7,203.50 | 0.03% | 27,303 |
| Oct 13, 2026 | 7,150.00 | 7,214.00 | 6,941.50 | 7,201.00 | 7,201.00 | 0.10% | 42,545 |
| Oct 12, 2026 | 7,086.00 | 7,296.50 | 7,052.50 | 7,193.50 | 7,193.50 | 2.80% | 57,451 |
| Oct 9, 2026 | 6,929.00 | 7,065.00 | 6,851.50 | 6,997.50 | 6,997.50 | 0.99% | 49,095 |
| Oct 8, 2026 | 6,903.50 | 6,998.50 | 6,834.50 | 6,929.00 | 6,929.00 | 0.37% | 34,750 |
| Oct 7, 2026 | 7,082.00 | 7,135.00 | 6,834.00 | 6,903.50 | 6,903.50 | -2.80% | 84,439 |
| Oct 6, 2026 | 6,800.00 | 7,129.50 | 6,771.00 | 7,102.50 | 7,102.50 | 5.61% | 91,391 |
| Oct 5, 2026 | 6,925.00 | 6,960.00 | 6,670.00 | 6,725.50 | 6,725.50 | -2.89% | 48,501 |
| Oct 1, 2026 | 7,015.50 | 7,037.50 | 6,787.50 | 6,925.50 | 6,925.50 | -1.28% | 29,548 |
| Sep 30, 2026 | 7,072.00 | 7,159.00 | 6,937.00 | 7,015.50 | 7,015.50 | -0.01% | 84,631 |
| Sep 29, 2026 | 6,665.50 | 7,048.00 | 6,555.00 | 7,016.50 | 7,016.50 | 5.46% | 70,353 |
| Sep 28, 2026 | 6,609.50 | 6,738.50 | 6,526.50 | 6,653.50 | 6,653.50 | 0.20% | 33,997 |
| Sep 25, 2026 | 6,321.00 | 6,687.00 | 6,321.00 | 6,640.00 | 6,640.00 | 4.69% | 90,455 |
| Sep 24, 2026 | 6,484.50 | 6,484.50 | 6,260.00 | 6,342.50 | 6,342.50 | -2.98% | 58,487 |
| Sep 23, 2026 | 6,366.50 | 6,666.00 | 6,240.00 | 6,537.50 | 6,537.50 | 2.69% | 105,577 |
| Sep 22, 2026 | 6,450.00 | 6,502.00 | 6,302.00 | 6,366.50 | 6,366.50 | -1.36% | 48,819 |
| Sep 21, 2026 | 6,720.00 | 6,770.00 | 6,431.50 | 6,454.50 | 6,454.50 | -4.02% | 33,465 |
| Sep 18, 2026 | 6,520.00 | 6,761.50 | 6,520.00 | 6,724.50 | 6,724.50 | 3.41% | 29,770 |
| Sep 17, 2026 | 6,365.00 | 6,619.00 | 6,272.00 | 6,502.50 | 6,502.50 | 1.11% | 78,901 |
| Sep 16, 2026 | 6,625.00 | 6,640.00 | 6,392.00 | 6,431.00 | 6,431.00 | -2.43% | 63,165 |
| Sep 15, 2026 | 6,921.00 | 6,930.00 | 6,566.00 | 6,603.50 | 6,591.50 | -4.59% | 31,955 |
| Sep 11, 2026 | 6,895.50 | 7,010.00 | 6,772.00 | 6,921.50 | 6,908.92 | 0.24% | 31,550 |
| Sep 10, 2026 | 6,752.50 | 7,030.00 | 6,752.50 | 6,905.00 | 6,892.45 | 2.26% | 59,432 |
| Sep 9, 2026 | 6,920.00 | 6,966.00 | 6,735.50 | 6,752.50 | 6,740.23 | -3.20% | 36,942 |
| Sep 8, 2026 | 7,006.00 | 7,049.00 | 6,900.50 | 6,975.50 | 6,962.82 | 0.35% | 21,656 |
| Sep 7, 2026 | 7,066.00 | 7,112.50 | 6,560.50 | 6,951.50 | 6,938.87 | -1.91% | 248,502 |
| Sep 4, 2026 | 7,117.50 | 7,155.00 | 7,050.00 | 7,086.50 | 7,073.62 | -0.19% | 35,292 |
| Sep 3, 2026 | 7,248.00 | 7,248.00 | 7,020.00 | 7,100.00 | 7,087.10 | -1.42% | 36,775 |
| Sep 2, 2026 | 7,178.00 | 7,323.00 | 7,115.00 | 7,202.50 | 7,189.41 | -0.10% | 27,984 |
| Sep 1, 2026 | 7,107.00 | 7,288.00 | 7,104.00 | 7,209.50 | 7,196.40 | 1.01% | 30,911 |
| Aug 31, 2026 | 7,289.50 | 7,289.50 | 7,092.50 | 7,137.50 | 7,124.53 | -1.20% | 46,301 |