Garware Hi-Tech Films Limited (NSE:GRWRHITECH)
India · Delayed Price · Currency is INR 6,361.00
-176.50 (-2.70%)
Sep 24, 2026, 10:20 AM IST
NSE:GRWRHITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,366.50 | 6,666.00 | 6,240.00 | 6,500.00 | - | 2.10% | 105,579 |
| 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 |
| Aug 28, 2026 | 7,084.50 | 7,309.50 | 7,065.50 | 7,224.50 | 7,211.37 | 2.32% | 88,184 |
| Aug 27, 2026 | 7,134.50 | 7,164.50 | 6,980.00 | 7,060.50 | 7,047.67 | -0.77% | 286,267 |
| Aug 26, 2026 | 7,275.00 | 7,350.00 | 7,082.50 | 7,115.50 | 7,102.57 | -2.04% | 37,012 |
| Aug 25, 2026 | 7,250.00 | 7,310.00 | 7,102.00 | 7,264.00 | 7,250.80 | 0.41% | 30,276 |
| Aug 24, 2026 | 7,123.50 | 7,443.00 | 7,123.50 | 7,234.50 | 7,221.35 | 1.56% | 58,310 |
| Aug 21, 2026 | 7,110.00 | 7,171.50 | 7,060.00 | 7,123.50 | 7,110.56 | 0.20% | 20,216 |
| Aug 20, 2026 | 7,060.00 | 7,130.00 | 7,031.50 | 7,109.50 | 7,096.58 | 0.41% | 23,070 |
| Aug 19, 2026 | 7,030.00 | 7,127.00 | 6,990.00 | 7,080.50 | 7,067.63 | -0.29% | 31,731 |
| Aug 18, 2026 | 7,000.00 | 7,138.00 | 6,951.00 | 7,101.00 | 7,088.10 | 1.01% | 32,049 |
| Aug 17, 2026 | 7,140.00 | 7,140.00 | 6,983.50 | 7,030.00 | 7,017.22 | -0.83% | 42,073 |
| Aug 14, 2026 | 7,232.00 | 7,267.50 | 7,013.00 | 7,088.50 | 7,075.62 | -1.96% | 42,191 |
| Aug 13, 2026 | 7,170.00 | 7,395.00 | 7,170.00 | 7,230.00 | 7,216.86 | 1.37% | 78,803 |
| Aug 12, 2026 | 7,040.50 | 7,198.50 | 7,000.00 | 7,132.50 | 7,119.54 | 1.60% | 46,023 |
| Aug 11, 2026 | 6,980.00 | 7,064.00 | 6,927.00 | 7,020.50 | 7,007.74 | 0.28% | 46,164 |
| Aug 10, 2026 | 6,969.00 | 7,133.00 | 6,780.50 | 7,001.00 | 6,988.28 | 0.40% | 128,567 |
| Aug 7, 2026 | 7,374.00 | 7,477.50 | 6,911.00 | 6,973.00 | 6,960.33 | -4.98% | 167,734 |
| Aug 6, 2026 | 7,540.00 | 7,990.00 | 7,152.50 | 7,338.50 | 7,325.16 | -0.96% | 566,953 |
| Aug 5, 2026 | 7,390.00 | 7,427.50 | 7,303.50 | 7,409.50 | 7,396.04 | 1.14% | 39,681 |
| Aug 4, 2026 | 7,205.00 | 7,366.50 | 7,190.00 | 7,326.00 | 7,312.69 | 2.01% | 72,786 |
| Aug 3, 2026 | 7,190.00 | 7,249.00 | 7,115.50 | 7,182.00 | 7,168.95 | 0.43% | 38,146 |
| Jul 31, 2026 | 6,862.50 | 7,175.00 | 6,861.50 | 7,151.50 | 7,138.50 | 3.69% | 42,556 |
| Jul 30, 2026 | 6,990.00 | 7,001.50 | 6,756.50 | 6,897.00 | 6,884.47 | -1.01% | 35,650 |
| Jul 29, 2026 | 7,190.00 | 7,190.00 | 6,811.50 | 6,967.50 | 6,954.84 | -2.15% | 56,902 |
| Jul 28, 2026 | 7,199.50 | 7,199.50 | 7,055.00 | 7,120.50 | 7,107.56 | -0.55% | 38,003 |
| Jul 27, 2026 | 6,975.00 | 7,199.00 | 6,970.00 | 7,160.00 | 7,146.99 | 3.72% | 76,292 |
| Jul 24, 2026 | 6,806.00 | 6,928.00 | 6,745.00 | 6,903.00 | 6,890.46 | 0.83% | 32,473 |
| Jul 23, 2026 | 6,658.00 | 6,880.00 | 6,658.00 | 6,846.00 | 6,833.56 | 1.98% | 44,750 |
| Jul 22, 2026 | 6,955.00 | 6,975.50 | 6,650.50 | 6,713.00 | 6,700.80 | -3.01% | 56,175 |
| Jul 21, 2026 | 6,922.50 | 6,988.00 | 6,875.00 | 6,921.00 | 6,908.42 | -0.03% | 15,222 |
| Jul 20, 2026 | 6,990.00 | 7,053.00 | 6,902.00 | 6,923.00 | 6,910.42 | -0.68% | 30,715 |
| Jul 17, 2026 | 6,920.00 | 6,998.50 | 6,765.50 | 6,970.50 | 6,957.83 | 0.56% | 44,738 |
| Jul 16, 2026 | 7,040.00 | 7,040.00 | 6,798.50 | 6,931.50 | 6,918.90 | -0.85% | 43,128 |
| Jul 15, 2026 | 7,056.00 | 7,155.00 | 6,962.50 | 6,991.00 | 6,978.30 | -0.65% | 24,123 |