Garware Hi-Tech Films Limited (NSE:GRWRHITECH)
India · Delayed Price · Currency is INR 6,672.00
+3.00 (0.04%)
Jun 25, 2026, 3:30 PM IST
NSE:GRWRHITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 6,666.00 | 6,810.00 | 6,559.00 | 6,688.50 | 6,688.50 | 0.29% | 32,023 |
| Jun 24, 2026 | 6,765.50 | 6,864.00 | 6,625.50 | 6,669.00 | 6,669.00 | -1.61% | 42,231 |
| Jun 23, 2026 | 7,000.00 | 7,085.50 | 6,685.00 | 6,778.00 | 6,778.00 | -2.73% | 87,857 |
| Jun 22, 2026 | 6,801.00 | 6,998.50 | 6,801.00 | 6,968.50 | 6,968.50 | 2.70% | 86,018 |
| Jun 19, 2026 | 6,615.00 | 6,836.50 | 6,525.00 | 6,785.50 | 6,785.50 | 3.20% | 105,921 |
| Jun 18, 2026 | 6,442.00 | 6,645.00 | 6,415.00 | 6,575.00 | 6,575.00 | 1.38% | 86,159 |
| Jun 17, 2026 | 6,400.00 | 6,542.00 | 6,358.50 | 6,485.50 | 6,485.50 | 1.65% | 79,688 |
| Jun 16, 2026 | 6,332.00 | 6,449.50 | 6,169.00 | 6,380.50 | 6,380.50 | 0.95% | 128,065 |
| Jun 15, 2026 | 6,209.50 | 6,349.50 | 6,090.00 | 6,320.50 | 6,320.50 | 3.08% | 65,564 |
| Jun 12, 2026 | 6,250.50 | 6,306.00 | 6,094.00 | 6,131.50 | 6,131.50 | -1.75% | 54,031 |
| Jun 11, 2026 | 6,176.00 | 6,320.00 | 6,051.00 | 6,241.00 | 6,241.00 | 0.53% | 78,032 |
| Jun 10, 2026 | 6,255.00 | 6,315.00 | 6,120.00 | 6,208.00 | 6,208.00 | -0.27% | 75,224 |
| Jun 9, 2026 | 5,894.00 | 6,280.00 | 5,868.00 | 6,225.00 | 6,225.00 | 6.57% | 136,093 |
| Jun 8, 2026 | 5,800.00 | 5,906.00 | 5,725.00 | 5,841.00 | 5,841.00 | -0.88% | 42,782 |
| 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 |