Garware Hi-Tech Films Limited (NSE:GRWRHITECH)
India · Delayed Price · Currency is INR 7,137.50
-87.00 (-1.20%)
Aug 31, 2026, 3:29 PM IST
NSE:GRWRHITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 7,289.50 | 7,289.50 | 7,092.50 | 7,137.50 | 7,137.50 | -1.20% | 46,301 |
| Aug 28, 2026 | 7,084.50 | 7,309.50 | 7,065.50 | 7,224.50 | 7,224.50 | 2.32% | 88,184 |
| Aug 27, 2026 | 7,134.50 | 7,164.50 | 6,980.00 | 7,060.50 | 7,060.50 | -0.77% | 286,267 |
| Aug 26, 2026 | 7,275.00 | 7,350.00 | 7,082.50 | 7,115.50 | 7,115.50 | -2.04% | 37,012 |
| Aug 25, 2026 | 7,250.00 | 7,310.00 | 7,102.00 | 7,264.00 | 7,264.00 | 0.41% | 30,276 |
| Aug 24, 2026 | 7,123.50 | 7,443.00 | 7,123.50 | 7,234.50 | 7,234.50 | 1.56% | 58,310 |
| Aug 21, 2026 | 7,110.00 | 7,171.50 | 7,060.00 | 7,123.50 | 7,123.50 | 0.20% | 20,216 |
| Aug 20, 2026 | 7,060.00 | 7,130.00 | 7,031.50 | 7,109.50 | 7,109.50 | 0.41% | 23,070 |
| Aug 19, 2026 | 7,030.00 | 7,127.00 | 6,990.00 | 7,080.50 | 7,080.50 | -0.29% | 31,731 |
| Aug 18, 2026 | 7,000.00 | 7,138.00 | 6,951.00 | 7,101.00 | 7,101.00 | 1.01% | 32,049 |
| Aug 17, 2026 | 7,140.00 | 7,140.00 | 6,983.50 | 7,030.00 | 7,030.00 | -0.83% | 42,073 |
| Aug 14, 2026 | 7,232.00 | 7,267.50 | 7,013.00 | 7,088.50 | 7,088.50 | -1.96% | 42,191 |
| Aug 13, 2026 | 7,170.00 | 7,395.00 | 7,170.00 | 7,230.00 | 7,230.00 | 1.37% | 78,803 |
| Aug 12, 2026 | 7,040.50 | 7,198.50 | 7,000.00 | 7,132.50 | 7,132.50 | 1.60% | 46,023 |
| Aug 11, 2026 | 6,980.00 | 7,064.00 | 6,927.00 | 7,020.50 | 7,020.50 | 0.28% | 46,164 |
| Aug 10, 2026 | 6,969.00 | 7,133.00 | 6,780.50 | 7,001.00 | 7,001.00 | 0.40% | 128,567 |
| Aug 7, 2026 | 7,374.00 | 7,477.50 | 6,911.00 | 6,973.00 | 6,973.00 | -4.98% | 167,734 |
| Aug 6, 2026 | 7,540.00 | 7,990.00 | 7,152.50 | 7,338.50 | 7,338.50 | -0.96% | 566,953 |
| Aug 5, 2026 | 7,390.00 | 7,427.50 | 7,303.50 | 7,409.50 | 7,409.50 | 1.14% | 39,681 |
| Aug 4, 2026 | 7,205.00 | 7,366.50 | 7,190.00 | 7,326.00 | 7,326.00 | 2.01% | 72,786 |
| Aug 3, 2026 | 7,190.00 | 7,249.00 | 7,115.50 | 7,182.00 | 7,182.00 | 0.43% | 38,146 |
| Jul 31, 2026 | 6,862.50 | 7,175.00 | 6,861.50 | 7,151.50 | 7,151.50 | 3.69% | 42,556 |
| Jul 30, 2026 | 6,990.00 | 7,001.50 | 6,756.50 | 6,897.00 | 6,897.00 | -1.01% | 35,650 |
| Jul 29, 2026 | 7,190.00 | 7,190.00 | 6,811.50 | 6,967.50 | 6,967.50 | -2.15% | 56,902 |
| Jul 28, 2026 | 7,199.50 | 7,199.50 | 7,055.00 | 7,120.50 | 7,120.50 | -0.55% | 38,003 |
| Jul 27, 2026 | 6,975.00 | 7,199.00 | 6,970.00 | 7,160.00 | 7,160.00 | 3.72% | 76,292 |
| Jul 24, 2026 | 6,806.00 | 6,928.00 | 6,745.00 | 6,903.00 | 6,903.00 | 0.83% | 32,473 |
| Jul 23, 2026 | 6,658.00 | 6,880.00 | 6,658.00 | 6,846.00 | 6,846.00 | 1.98% | 44,750 |
| Jul 22, 2026 | 6,955.00 | 6,975.50 | 6,650.50 | 6,713.00 | 6,713.00 | -3.01% | 56,175 |
| 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 |