Garware Hi-Tech Films Limited GRWRHITECH
NSE · India · Process Industries
INR 6,877.00-138.50 (-1.97%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 7,015.50 | -0.01% | INR 7,072.00 | INR 7,159.00 | INR 6,937.00 | 84.63K |
| 2026-09-29 | INR 7,016.50 | +5.46% | INR 6,665.50 | INR 7,048.00 | INR 6,555.00 | 70.35K |
| 2026-09-28 | INR 6,653.50 | +0.20% | INR 6,609.50 | INR 6,738.50 | INR 6,526.50 | 34.00K |
| 2026-09-25 | INR 6,640.00 | +4.69% | INR 6,321.00 | INR 6,687.00 | INR 6,321.00 | 90.46K |
| 2026-09-24 | INR 6,342.50 | -2.98% | INR 6,484.50 | INR 6,484.50 | INR 6,260.00 | 58.49K |
| 2026-09-23 | INR 6,537.50 | +2.69% | INR 6,366.50 | INR 6,666.00 | INR 6,240.00 | 105.58K |
| 2026-09-22 | INR 6,366.50 | -1.36% | INR 6,450.00 | INR 6,502.00 | INR 6,302.00 | 48.82K |
| 2026-09-21 | INR 6,454.50 | -4.02% | INR 6,720.00 | INR 6,770.00 | INR 6,431.50 | 33.47K |
| 2026-09-18 | INR 6,724.50 | +3.41% | INR 6,520.00 | INR 6,761.50 | INR 6,520.00 | 29.77K |
| 2026-09-17 | INR 6,502.50 | +1.11% | INR 6,365.00 | INR 6,619.00 | INR 6,272.00 | 78.90K |
| 2026-09-16 | INR 6,431.00 | -2.61% | INR 6,625.00 | INR 6,640.00 | INR 6,392.00 | 63.17K |
| 2026-09-15 | INR 6,603.50 | -4.59% | INR 6,921.00 | INR 6,930.00 | INR 6,566.00 | 31.96K |
| 2026-09-14 | INR 6,921.50 | 0.00% | INR 6,921.50 | INR 6,921.50 | INR 6,921.50 | 0 |
| 2026-09-11 | INR 6,921.50 | +0.24% | INR 6,895.50 | INR 7,010.00 | INR 6,772.00 | 31.55K |
| 2026-09-10 | INR 6,905.00 | +2.26% | INR 6,752.50 | INR 7,030.00 | INR 6,752.50 | 59.43K |
| 2026-09-09 | INR 6,752.50 | -3.20% | INR 6,920.00 | INR 6,966.00 | INR 6,735.50 | 36.94K |
| 2026-09-08 | INR 6,975.50 | +0.35% | INR 7,006.00 | INR 7,049.00 | INR 6,900.50 | 21.66K |
| 2026-09-07 | INR 6,951.50 | -1.91% | INR 7,066.00 | INR 7,112.50 | INR 6,560.50 | 248.50K |
| 2026-09-04 | INR 7,086.50 | -0.19% | INR 7,117.50 | INR 7,155.00 | INR 7,050.00 | 35.29K |
| 2026-09-03 | INR 7,100.00 | -1.42% | INR 7,248.00 | INR 7,248.00 | INR 7,020.00 | 36.78K |
| 2026-09-02 | INR 7,202.50 | -0.10% | INR 7,178.00 | INR 7,323.00 | INR 7,115.00 | 27.98K |
| 2026-09-01 | INR 7,209.50 | +1.01% | INR 7,107.00 | INR 7,288.00 | INR 7,104.00 | 30.91K |
| 2026-08-31 | INR 7,137.50 | -1.20% | INR 7,289.50 | INR 7,289.50 | INR 7,092.50 | 46.30K |
| 2026-08-28 | INR 7,224.50 | +2.32% | INR 7,084.50 | INR 7,309.50 | INR 7,065.50 | 88.18K |
| 2026-08-27 | INR 7,060.50 | -0.77% | INR 7,134.50 | INR 7,164.50 | INR 6,980.00 | 286.27K |
| 2026-08-26 | INR 7,115.50 | -2.04% | INR 7,275.00 | INR 7,350.00 | INR 7,082.50 | 37.01K |
| 2026-08-25 | INR 7,264.00 | +0.41% | INR 7,250.00 | INR 7,310.00 | INR 7,102.00 | 30.28K |
| 2026-08-24 | INR 7,234.50 | +1.56% | INR 7,123.50 | INR 7,443.00 | INR 7,123.50 | 58.31K |
| 2026-08-21 | INR 7,123.50 | +0.20% | INR 7,110.00 | INR 7,171.50 | INR 7,060.00 | 20.22K |
| 2026-08-20 | INR 7,109.50 | +0.41% | INR 7,060.00 | INR 7,130.00 | INR 7,031.50 | 23.07K |
| 2026-08-19 | INR 7,080.50 | -0.29% | INR 7,030.00 | INR 7,127.00 | INR 6,990.00 | 31.73K |
| 2026-08-18 | INR 7,101.00 | +1.01% | INR 7,000.00 | INR 7,138.00 | INR 6,951.00 | 32.05K |
| 2026-08-17 | INR 7,030.00 | -0.83% | INR 7,140.00 | INR 7,140.00 | INR 6,983.50 | 42.07K |
| 2026-08-14 | INR 7,088.50 | -1.96% | INR 7,232.00 | INR 7,267.50 | INR 7,013.00 | 42.19K |
| 2026-08-13 | INR 7,230.00 | +1.37% | INR 7,170.00 | INR 7,395.00 | INR 7,170.00 | 78.80K |
| 2026-08-12 | INR 7,132.50 | +1.60% | INR 7,040.50 | INR 7,198.50 | INR 7,000.00 | 46.02K |
| 2026-08-11 | INR 7,020.50 | +0.28% | INR 6,980.00 | INR 7,064.00 | INR 6,927.00 | 46.16K |
| 2026-08-10 | INR 7,001.00 | +0.40% | INR 6,969.00 | INR 7,133.00 | INR 6,780.50 | 128.57K |
| 2026-08-07 | INR 6,973.00 | -4.98% | INR 7,374.00 | INR 7,477.50 | INR 6,911.00 | 167.73K |
| 2026-08-06 | INR 7,338.50 | -0.96% | INR 7,540.00 | INR 7,990.00 | INR 7,152.50 | 566.95K |
| 2026-08-05 | INR 7,409.50 | +1.14% | INR 7,390.00 | INR 7,427.50 | INR 7,303.50 | 39.68K |
| 2026-08-04 | INR 7,326.00 | +2.01% | INR 7,205.00 | INR 7,366.50 | INR 7,190.00 | 72.79K |
| 2026-08-03 | INR 7,182.00 | +0.43% | INR 7,190.00 | INR 7,249.00 | INR 7,115.50 | 38.15K |
| 2026-07-31 | INR 7,151.50 | +3.69% | INR 6,862.50 | INR 7,175.00 | INR 6,861.50 | 42.56K |
| 2026-07-30 | INR 6,897.00 | -1.01% | INR 6,990.00 | INR 7,001.50 | INR 6,756.50 | 35.65K |
| 2026-07-29 | INR 6,967.50 | -2.15% | INR 7,190.00 | INR 7,190.00 | INR 6,811.50 | 56.90K |
| 2026-07-28 | INR 7,120.50 | -0.55% | INR 7,199.50 | INR 7,199.50 | INR 7,055.00 | 38.00K |
| 2026-07-27 | INR 7,160.00 | +3.72% | INR 6,975.00 | INR 7,199.00 | INR 6,970.00 | 76.29K |
| 2026-07-24 | INR 6,903.00 | +0.83% | INR 6,806.00 | INR 6,928.00 | INR 6,745.00 | 32.47K |
| 2026-07-23 | INR 6,846.00 | +1.98% | INR 6,658.00 | INR 6,880.00 | INR 6,658.00 | 44.75K |
| 2026-07-22 | INR 6,713.00 | -3.01% | INR 6,955.00 | INR 6,975.50 | INR 6,650.50 | 56.18K |
| 2026-07-21 | INR 6,921.00 | -0.03% | INR 6,922.50 | INR 6,988.00 | INR 6,875.00 | 15.22K |
| 2026-07-20 | INR 6,923.00 | -0.68% | INR 6,990.00 | INR 7,053.00 | INR 6,902.00 | 30.72K |
| 2026-07-17 | INR 6,970.50 | +0.56% | INR 6,920.00 | INR 6,998.50 | INR 6,765.50 | 44.74K |
| 2026-07-16 | INR 6,931.50 | -0.85% | INR 7,040.00 | INR 7,040.00 | INR 6,798.50 | 43.13K |
| 2026-07-15 | INR 6,991.00 | -0.65% | INR 7,056.00 | INR 7,155.00 | INR 6,962.50 | 24.12K |
| 2026-07-14 | INR 7,037.00 | -0.06% | INR 7,041.00 | INR 7,060.00 | INR 6,922.00 | 34.88K |
| 2026-07-13 | INR 7,041.00 | +1.05% | INR 6,949.50 | INR 7,174.00 | INR 6,910.50 | 51.16K |
| 2026-07-10 | INR 6,968.00 | +0.66% | INR 6,923.00 | INR 7,185.00 | INR 6,869.50 | 66.24K |
| 2026-07-09 | INR 6,922.00 | +1.47% | INR 6,826.00 | INR 7,060.00 | INR 6,826.00 | 47.05K |
| 2026-07-08 | INR 6,821.50 | -2.05% | INR 6,958.00 | INR 7,010.00 | INR 6,659.00 | 75.15K |
| 2026-07-07 | INR 6,964.50 | -0.80% | INR 7,040.00 | INR 7,083.50 | INR 6,880.00 | 42.74K |
| 2026-07-06 | INR 7,021.00 | +2.12% | INR 6,870.50 | INR 7,117.00 | INR 6,846.50 | 67.32K |
| 2026-07-03 | INR 6,875.00 | -0.86% | INR 6,958.00 | INR 6,989.00 | INR 6,725.00 | 63.46K |
| 2026-07-02 | INR 6,934.50 | +0.23% | INR 6,950.00 | INR 7,109.00 | INR 6,881.00 | 64.92K |
| 2026-07-01 | INR 6,918.50 | +3.61% | INR 6,792.00 | INR 6,943.00 | INR 6,673.50 | 59.61K |
| 2026-06-30 | INR 6,677.50 | +0.85% | INR 6,621.50 | INR 6,980.00 | INR 6,621.50 | 78.11K |
| 2026-06-29 | INR 6,621.50 | -1.00% | INR 6,693.00 | INR 6,844.00 | INR 6,558.50 | 46.53K |
| 2026-06-26 | INR 6,688.50 | 0.00% | INR 6,688.50 | INR 6,688.50 | INR 6,688.50 | 0 |
| 2026-06-25 | INR 6,688.50 | +0.29% | INR 6,666.00 | INR 6,810.00 | INR 6,559.00 | 32.02K |
| 2026-06-24 | INR 6,669.00 | -1.61% | INR 6,765.50 | INR 6,864.00 | INR 6,625.50 | 42.23K |
| 2026-06-23 | INR 6,778.00 | -2.73% | INR 7,000.00 | INR 7,085.50 | INR 6,685.00 | 87.86K |
| 2026-06-22 | INR 6,968.50 | +2.70% | INR 6,801.00 | INR 6,998.50 | INR 6,801.00 | 86.02K |
| 2026-06-19 | INR 6,785.50 | +3.20% | INR 6,615.00 | INR 6,836.50 | INR 6,525.00 | 105.92K |
| 2026-06-18 | INR 6,575.00 | +1.38% | INR 6,442.00 | INR 6,645.00 | INR 6,415.00 | 86.16K |
| 2026-06-17 | INR 6,485.50 | +1.65% | INR 6,400.00 | INR 6,542.00 | INR 6,358.50 | 79.69K |
| 2026-06-16 | INR 6,380.50 | +0.95% | INR 6,332.00 | INR 6,449.50 | INR 6,169.00 | 128.07K |
| 2026-06-15 | INR 6,320.50 | +3.08% | INR 6,209.50 | INR 6,349.50 | INR 6,090.00 | 65.56K |
| 2026-06-12 | INR 6,131.50 | -1.75% | INR 6,250.50 | INR 6,306.00 | INR 6,094.00 | 54.03K |
| 2026-06-11 | INR 6,241.00 | +0.53% | INR 6,176.00 | INR 6,320.00 | INR 6,051.00 | 78.03K |
| 2026-06-10 | INR 6,208.00 | -0.27% | INR 6,255.00 | INR 6,315.00 | INR 6,120.00 | 75.22K |
| 2026-06-09 | INR 6,225.00 | +6.57% | INR 5,894.00 | INR 6,280.00 | INR 5,868.00 | 136.09K |
| 2026-06-08 | INR 5,841.00 | -0.88% | INR 5,800.00 | INR 5,906.00 | INR 5,725.00 | 42.78K |
| 2026-06-05 | INR 5,893.00 | +0.50% | INR 5,863.50 | INR 5,959.50 | INR 5,755.50 | 57.04K |
| 2026-06-04 | INR 5,863.50 | +2.63% | INR 5,729.00 | INR 5,891.00 | INR 5,655.50 | 51.55K |
| 2026-06-03 | INR 5,713.50 | -3.07% | INR 5,894.50 | INR 5,949.50 | INR 5,480.00 | 102.10K |
| 2026-06-02 | INR 5,894.50 | +1.39% | INR 5,761.00 | INR 5,929.00 | INR 5,574.00 | 116.55K |
| 2026-06-01 | INR 5,813.50 | -4.98% | INR 6,149.00 | INR 6,165.50 | INR 5,740.00 | 91.33K |
| 2026-05-29 | INR 6,117.90 | +6.47% | INR 5,726.10 | INR 6,166.00 | INR 5,604.20 | 214.99K |
| 2026-05-28 | INR 5,746.20 | 0.00% | INR 5,746.20 | INR 5,746.20 | INR 5,746.20 | 0 |