Garware Hi-Tech Films Limited (NSE:GRWRHITECH)
India · Delayed Price · Currency is INR 6,799.00
-122.00 (-1.76%)
Jul 22, 2026, 3:29 PM IST
NSE:GRWRHITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6,922.50 | 6,988.00 | 6,875.00 | 6,921.00 | 6,921.00 | -0.03% | 15,222 |
| Jul 20, 2026 | 6,990.00 | 7,053.00 | 6,902.00 | 6,923.00 | 6,923.00 | -0.68% | 30,715 |
| Jul 17, 2026 | 6,920.00 | 6,998.50 | 6,765.50 | 6,970.50 | 6,970.50 | 0.56% | 44,738 |
| Jul 16, 2026 | 7,040.00 | 7,040.00 | 6,798.50 | 6,931.50 | 6,931.50 | -0.85% | 43,128 |
| Jul 15, 2026 | 7,056.00 | 7,155.00 | 6,962.50 | 6,991.00 | 6,991.00 | -0.65% | 24,123 |
| Jul 14, 2026 | 7,041.00 | 7,060.00 | 6,922.00 | 7,037.00 | 7,037.00 | -0.06% | 34,884 |
| Jul 13, 2026 | 6,949.50 | 7,174.00 | 6,910.50 | 7,041.00 | 7,041.00 | 1.05% | 51,158 |
| Jul 10, 2026 | 6,923.00 | 7,185.00 | 6,869.50 | 6,968.00 | 6,968.00 | 0.66% | 66,242 |
| Jul 9, 2026 | 6,826.00 | 7,060.00 | 6,826.00 | 6,922.00 | 6,922.00 | 1.47% | 47,051 |
| Jul 8, 2026 | 6,958.00 | 7,010.00 | 6,659.00 | 6,821.50 | 6,821.50 | -2.05% | 75,148 |
| Jul 7, 2026 | 7,040.00 | 7,083.50 | 6,880.00 | 6,964.50 | 6,964.50 | -0.80% | 42,740 |
| Jul 6, 2026 | 6,870.50 | 7,117.00 | 6,846.50 | 7,021.00 | 7,021.00 | 2.12% | 67,319 |
| Jul 3, 2026 | 6,958.00 | 6,989.00 | 6,725.00 | 6,875.00 | 6,875.00 | -0.86% | 63,461 |
| Jul 2, 2026 | 6,950.00 | 7,109.00 | 6,881.00 | 6,934.50 | 6,934.50 | 0.23% | 64,921 |
| Jul 1, 2026 | 6,792.00 | 6,943.00 | 6,673.50 | 6,918.50 | 6,918.50 | 3.61% | 59,606 |
| Jun 30, 2026 | 6,621.50 | 6,980.00 | 6,621.50 | 6,677.50 | 6,677.50 | 0.85% | 78,114 |
| Jun 29, 2026 | 6,693.00 | 6,844.00 | 6,558.50 | 6,621.50 | 6,621.50 | -1.00% | 46,525 |
| 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 |