Garware Hi-Tech Films Limited (NSE:GRWRHITECH)
India · Delayed Price · Currency is INR 7,031.00
+30.00 (0.43%)
Aug 11, 2026, 3:29 PM IST
NSE:GRWRHITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |