Garware Hi-Tech Films Limited (NSE:GRWRHITECH)
India · Delayed Price · Currency is INR 5,849.00
-44.00 (-0.75%)
Jun 8, 2026, 3:30 PM IST
NSE:GRWRHITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 5,800.00 | 5,890.00 | 5,725.00 | 5,816.00 | - | -1.31% | 14,026 |
| Jun 5, 2026 | 5,863.50 | 5,959.50 | 5,755.50 | 5,893.00 | 5,893.00 | 0.50% | 57,041 |
| Jun 4, 2026 | 5,729.00 | 5,891.00 | 5,655.50 | 5,863.50 | 5,863.50 | 2.63% | 51,551 |
| Jun 3, 2026 | 5,894.50 | 5,949.50 | 5,480.00 | 5,713.50 | 5,713.50 | -3.07% | 102,102 |
| Jun 2, 2026 | 5,761.00 | 5,929.00 | 5,574.00 | 5,894.50 | 5,894.50 | 1.39% | 116,546 |
| Jun 1, 2026 | 6,149.00 | 6,165.50 | 5,740.00 | 5,813.50 | 5,813.50 | -4.98% | 91,326 |
| May 29, 2026 | 5,726.10 | 6,166.00 | 5,604.20 | 6,117.90 | 6,117.90 | 6.47% | 214,990 |
| May 27, 2026 | 5,822.00 | 5,850.00 | 5,610.00 | 5,746.20 | 5,746.20 | -0.88% | 68,877 |
| May 26, 2026 | 5,600.10 | 5,857.00 | 5,560.00 | 5,797.50 | 5,797.50 | 3.75% | 110,372 |
| May 25, 2026 | 5,362.40 | 5,614.90 | 5,362.40 | 5,587.90 | 5,587.90 | 4.38% | 101,474 |
| May 22, 2026 | 5,543.20 | 5,543.20 | 5,261.00 | 5,353.40 | 5,353.40 | -3.10% | 75,508 |
| May 21, 2026 | 5,655.00 | 5,699.00 | 5,486.50 | 5,524.50 | 5,524.50 | -1.97% | 95,275 |
| May 20, 2026 | 5,535.00 | 5,665.00 | 5,330.20 | 5,635.30 | 5,635.30 | 1.70% | 103,570 |
| May 19, 2026 | 5,409.00 | 5,668.00 | 5,374.60 | 5,541.10 | 5,541.10 | 2.94% | 243,206 |
| May 18, 2026 | 5,363.40 | 5,424.90 | 5,180.60 | 5,382.90 | 5,382.90 | -0.38% | 65,670 |
| May 15, 2026 | 5,500.00 | 5,500.00 | 5,268.00 | 5,403.40 | 5,403.40 | -0.76% | 71,400 |
| May 14, 2026 | 5,350.00 | 5,475.00 | 5,267.20 | 5,444.60 | 5,444.60 | 2.49% | 94,738 |
| May 13, 2026 | 4,940.00 | 5,345.00 | 4,930.30 | 5,312.10 | 5,312.10 | 7.36% | 129,817 |
| May 12, 2026 | 5,253.00 | 5,253.00 | 4,870.50 | 4,948.10 | 4,948.10 | -4.61% | 94,934 |
| May 11, 2026 | 5,329.00 | 5,438.00 | 5,122.50 | 5,187.50 | 5,187.50 | -1.94% | 86,775 |
| May 8, 2026 | 5,425.10 | 5,434.00 | 5,225.00 | 5,290.30 | 5,290.30 | -2.96% | 97,162 |
| May 7, 2026 | 5,087.00 | 5,560.00 | 4,959.90 | 5,451.40 | 5,451.40 | 8.08% | 683,521 |
| May 6, 2026 | 4,525.00 | 5,250.00 | 4,450.90 | 5,044.00 | 5,044.00 | 12.66% | 1,128,471 |
| May 5, 2026 | 4,303.00 | 4,492.30 | 4,282.00 | 4,477.30 | 4,477.30 | 4.81% | 158,227 |
| May 4, 2026 | 4,044.00 | 4,364.90 | 4,041.10 | 4,271.70 | 4,271.70 | 6.82% | 246,971 |
| Apr 30, 2026 | 3,810.00 | 4,025.00 | 3,809.70 | 3,999.00 | 3,999.00 | 4.87% | 92,825 |
| Apr 29, 2026 | 3,990.00 | 3,990.60 | 3,802.00 | 3,813.30 | 3,813.30 | -3.50% | 71,764 |
| Apr 28, 2026 | 4,034.60 | 4,038.00 | 3,801.20 | 3,951.80 | 3,951.80 | -2.13% | 145,217 |
| Apr 27, 2026 | 4,074.00 | 4,174.90 | 3,985.10 | 4,038.00 | 4,038.00 | 0.05% | 57,500 |
| Apr 24, 2026 | 4,203.70 | 4,214.80 | 4,000.00 | 4,035.90 | 4,035.90 | -3.81% | 64,429 |
| Apr 23, 2026 | 4,098.00 | 4,250.00 | 4,040.10 | 4,195.70 | 4,195.70 | 3.56% | 148,070 |
| Apr 22, 2026 | 3,935.00 | 4,097.00 | 3,926.70 | 4,051.50 | 4,051.50 | 3.17% | 95,479 |
| Apr 21, 2026 | 3,977.50 | 4,045.10 | 3,921.50 | 3,927.20 | 3,927.20 | -1.26% | 78,858 |
| Apr 20, 2026 | 3,985.60 | 4,016.90 | 3,863.10 | 3,977.50 | 3,977.50 | -0.20% | 70,124 |
| Apr 17, 2026 | 3,987.10 | 4,045.00 | 3,939.50 | 3,985.60 | 3,985.60 | 0.46% | 44,425 |
| Apr 16, 2026 | 4,069.00 | 4,098.00 | 3,892.80 | 3,967.30 | 3,967.30 | -1.18% | 74,624 |
| Apr 15, 2026 | 3,800.00 | 4,071.20 | 3,800.00 | 4,014.70 | 4,014.70 | 7.79% | 137,649 |
| Apr 13, 2026 | 3,670.00 | 3,869.00 | 3,670.00 | 3,724.50 | 3,724.50 | -0.16% | 72,381 |
| Apr 10, 2026 | 3,660.90 | 3,745.90 | 3,660.90 | 3,730.30 | 3,730.30 | 2.35% | 26,294 |
| Apr 9, 2026 | 3,724.00 | 3,724.00 | 3,571.00 | 3,644.70 | 3,644.70 | -1.33% | 49,253 |
| Apr 8, 2026 | 3,949.00 | 3,949.00 | 3,678.00 | 3,693.90 | 3,693.90 | -0.66% | 71,775 |
| Apr 7, 2026 | 3,715.00 | 3,738.00 | 3,648.00 | 3,718.60 | 3,718.60 | 0.39% | 26,877 |
| Apr 6, 2026 | 3,703.40 | 3,725.00 | 3,621.30 | 3,704.00 | 3,704.00 | 0.02% | 25,476 |
| 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 |