Garware Hi-Tech Films Limited (NSE:GRWRHITECH)
India · Delayed Price · Currency is INR 5,400.00
-44.60 (-0.82%)
May 15, 2026, 3:29 PM IST
NSE:GRWRHITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 94,781 |
| 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% | 93,465 |
| 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% | 145,267 |
| 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% | 64,496 |
| 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% | 95,534 |
| Apr 21, 2026 | 3,977.50 | 4,045.10 | 3,921.50 | 3,927.20 | 3,927.20 | -1.26% | 78,866 |
| Apr 20, 2026 | 3,985.60 | 4,016.90 | 3,863.10 | 3,977.50 | 3,977.50 | -0.20% | 70,128 |
| 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% | 74,646 |
| Apr 15, 2026 | 3,800.00 | 4,071.20 | 3,800.00 | 4,014.70 | 4,014.70 | 7.79% | 137,649 |
| Apr 13, 2026 | 3,670.00 | 3,869.00 | 3,670.00 | 3,724.50 | 3,724.50 | -0.16% | 72,381 |
| Apr 10, 2026 | 3,660.90 | 3,745.90 | 3,660.90 | 3,730.30 | 3,730.30 | 2.35% | 26,294 |
| Apr 9, 2026 | 3,724.00 | 3,724.00 | 3,571.00 | 3,644.70 | 3,644.70 | -1.33% | 49,253 |
| Apr 8, 2026 | 3,949.00 | 3,949.00 | 3,678.00 | 3,693.90 | 3,693.90 | -0.66% | 71,775 |
| Apr 7, 2026 | 3,715.00 | 3,738.00 | 3,648.00 | 3,718.60 | 3,718.60 | 0.39% | 26,882 |
| Apr 6, 2026 | 3,703.40 | 3,725.00 | 3,621.30 | 3,704.00 | 3,704.00 | 0.02% | 25,476 |
| Apr 2, 2026 | 3,550.00 | 3,720.00 | 3,490.00 | 3,703.40 | 3,703.40 | 2.21% | 32,776 |
| Apr 1, 2026 | 3,509.00 | 3,669.90 | 3,509.00 | 3,623.50 | 3,623.50 | 7.13% | 65,309 |
| Mar 30, 2026 | 3,333.00 | 3,422.30 | 3,241.00 | 3,382.40 | 3,382.40 | -0.09% | 104,059 |
| Mar 27, 2026 | 3,664.00 | 3,668.90 | 3,360.00 | 3,385.60 | 3,385.60 | -7.58% | 89,993 |
| Mar 25, 2026 | 3,595.00 | 3,695.00 | 3,525.40 | 3,663.40 | 3,663.40 | 3.94% | 48,278 |
| Mar 24, 2026 | 3,513.90 | 3,550.80 | 3,328.60 | 3,524.60 | 3,524.60 | 3.30% | 79,950 |
| Mar 23, 2026 | 3,636.00 | 3,636.00 | 3,393.00 | 3,412.00 | 3,412.00 | -6.54% | 70,945 |
| Mar 20, 2026 | 3,731.00 | 3,794.00 | 3,636.00 | 3,650.80 | 3,650.80 | -0.95% | 37,003 |
| Mar 19, 2026 | 3,800.00 | 3,848.40 | 3,670.00 | 3,685.90 | 3,685.90 | -4.98% | 30,265 |
| Mar 18, 2026 | 3,780.00 | 3,922.20 | 3,735.10 | 3,879.10 | 3,879.10 | 2.93% | 50,704 |
| Mar 17, 2026 | 3,912.10 | 3,912.10 | 3,739.70 | 3,768.60 | 3,768.60 | -2.14% | 41,418 |
| Mar 16, 2026 | 3,780.00 | 3,875.20 | 3,700.10 | 3,850.90 | 3,850.90 | 0.68% | 30,712 |
| Mar 13, 2026 | 4,078.80 | 4,095.00 | 3,790.10 | 3,824.90 | 3,824.90 | -6.22% | 59,404 |
| Mar 12, 2026 | 3,969.90 | 4,215.10 | 3,876.80 | 4,078.80 | 4,078.80 | 2.31% | 42,298 |
| Mar 11, 2026 | 4,013.20 | 4,185.50 | 3,933.00 | 3,986.70 | 3,986.70 | -2.14% | 32,414 |
| Mar 10, 2026 | 3,985.00 | 4,090.00 | 3,949.10 | 4,074.00 | 4,074.00 | 3.68% | 23,119 |
| Mar 9, 2026 | 3,949.00 | 3,950.10 | 3,823.60 | 3,929.40 | 3,929.40 | -3.01% | 29,503 |
| Mar 6, 2026 | 4,001.10 | 4,122.90 | 4,001.10 | 4,051.50 | 4,051.50 | 1.26% | 32,439 |
| Mar 5, 2026 | 4,035.70 | 4,041.50 | 3,890.30 | 4,001.10 | 4,001.10 | 0.33% | 29,298 |
| Mar 4, 2026 | 4,011.00 | 4,015.00 | 3,825.60 | 3,988.10 | 3,988.10 | -2.10% | 77,421 |
| Mar 2, 2026 | 4,030.60 | 4,149.90 | 3,975.10 | 4,073.80 | 4,073.80 | -3.33% | 67,554 |
| Feb 27, 2026 | 4,150.00 | 4,249.00 | 4,095.00 | 4,214.20 | 4,214.20 | 2.61% | 44,949 |