Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Garware Hi-Tech Films Limited (GRWRHITECH.BO)

Compare
3,170.05
-41.50
(-1.29%)
As of 2:51:40 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253,211.553,275.303,085.503,170.053,170.0513,000
Apr 16, 20253,211.553,211.552,988.253,211.553,211.5593,047
Apr 15, 20252,919.602,919.602,919.602,919.602,919.608,035
Apr 11, 20252,654.202,654.202,654.202,654.202,654.206,867
Apr 9, 20252,475.202,515.002,320.052,412.952,412.9510,720
Apr 8, 20252,485.402,667.902,480.702,533.702,533.7018,888
Apr 7, 20252,435.002,545.502,435.002,435.002,435.0021,807
Apr 4, 20253,032.403,065.002,604.202,705.552,705.5539,914
Apr 3, 20253,485.003,667.253,054.753,206.903,206.9049,015
Apr 2, 20253,889.503,889.503,737.003,774.253,774.254,448
Apr 1, 20253,900.003,939.603,798.453,837.803,837.801,679
Mar 28, 20253,926.103,993.553,875.753,936.503,936.507,029
Mar 27, 20253,917.004,003.653,892.853,933.303,933.304,318
Mar 26, 20253,962.754,050.003,821.153,970.403,970.406,733
Mar 25, 20254,200.004,223.703,879.003,913.103,913.107,676
Mar 24, 20254,271.554,284.604,096.254,186.604,186.602,493
Mar 21, 20254,053.304,343.004,021.104,186.704,186.7010,526
Mar 20, 20254,145.104,211.154,000.004,032.154,032.157,348
Mar 19, 20254,283.904,293.304,094.104,140.454,140.452,542
Mar 18, 20253,925.054,195.003,925.054,176.704,176.704,798
Mar 17, 20253,992.504,062.653,845.253,979.603,979.603,281
Mar 13, 20253,989.503,989.503,816.303,845.253,845.252,782
Mar 12, 20253,900.054,095.953,875.253,911.253,911.255,632
Mar 11, 20254,005.004,051.153,856.203,950.253,950.2513,681
Mar 10, 20254,229.854,352.654,075.104,100.404,100.406,926
Mar 7, 20254,540.004,540.004,150.004,223.904,223.9012,204
Mar 6, 20254,185.454,533.554,185.454,492.904,492.907,362
Mar 5, 20254,093.954,218.003,985.904,133.154,133.153,236
Mar 4, 20253,835.054,040.803,782.103,969.803,969.804,203
Mar 3, 20253,956.603,962.253,709.053,931.703,931.709,867
Feb 28, 20253,891.253,891.253,689.653,774.753,774.759,062
Feb 27, 20254,051.004,069.753,877.353,891.253,891.251,140
Feb 25, 20254,196.904,300.053,956.004,050.554,050.555,365
Feb 24, 20254,204.954,211.154,018.854,166.504,166.505,033
Feb 21, 20254,055.604,262.354,030.004,195.754,195.755,236
Feb 20, 20253,915.354,063.953,774.304,013.854,013.857,513
Feb 19, 20253,525.053,939.353,525.053,846.903,846.902,002
Feb 18, 20253,780.003,802.403,580.003,623.153,623.157,800
Feb 17, 20253,655.053,906.503,655.053,810.803,810.805,998
Feb 14, 20254,150.004,150.003,701.553,878.353,878.359,802
Feb 13, 20254,017.454,105.703,984.554,031.504,031.506,227
Feb 12, 20253,624.054,125.003,548.204,069.004,069.0014,002
Feb 11, 20253,570.053,685.853,509.653,650.753,650.7513,485
Feb 10, 20253,400.003,695.753,238.653,655.603,655.6013,108
Feb 7, 20254,028.704,040.003,148.003,383.653,383.6526,973
Feb 6, 20253,826.053,974.753,826.053,908.753,908.758,750
Feb 5, 20253,590.053,850.003,549.653,826.053,826.058,459
Feb 4, 20253,348.803,579.953,335.653,510.653,510.656,596
Feb 3, 20253,555.553,555.553,262.003,313.203,313.203,955
Feb 1, 20253,649.803,664.453,460.253,480.903,480.904,277
Jan 31, 20253,502.653,643.453,502.653,631.053,631.054,453
Jan 30, 20253,720.003,746.853,505.003,599.903,599.904,207
Jan 29, 20253,486.003,728.703,486.003,643.803,643.8010,743
Jan 28, 20253,392.903,540.553,201.003,440.153,440.1522,334
Jan 27, 20253,700.003,760.003,469.503,484.753,484.7512,796
Jan 24, 20253,921.503,932.903,800.053,832.053,832.052,242
Jan 23, 20253,777.054,049.953,777.053,895.903,895.9011,093
Jan 22, 20253,999.004,060.403,753.203,913.703,913.7013,876
Jan 21, 20254,226.904,268.054,020.004,048.804,048.802,770
Jan 20, 20254,189.954,277.704,139.054,193.354,193.354,924
Jan 17, 20254,191.204,191.204,064.854,165.204,165.204,542
Jan 16, 20254,230.054,423.854,175.004,191.254,191.254,424
Jan 15, 20254,168.754,264.054,127.954,184.754,184.752,456
Jan 14, 20253,980.704,205.903,980.704,148.254,148.257,146
Jan 13, 20254,055.504,270.003,949.204,007.304,007.3015,007
Jan 10, 20254,700.004,709.054,165.004,291.054,291.0511,372
Jan 9, 20254,930.804,953.304,726.804,767.904,767.902,205
Jan 8, 20254,900.055,029.754,854.954,928.954,928.954,776
Jan 7, 20254,900.455,095.754,878.055,019.505,019.505,507
Jan 6, 20255,091.955,091.954,820.254,852.654,852.652,294
Jan 3, 20255,190.305,257.405,069.255,087.905,087.901,598
Jan 2, 20255,025.155,241.155,025.155,190.305,190.302,310
Jan 1, 20255,154.905,154.905,030.755,103.955,103.953,300
Dec 31, 20244,985.905,055.004,891.655,015.605,015.602,459
Dec 30, 20245,203.955,203.954,991.055,017.655,017.656,199
Dec 27, 20245,348.355,352.955,171.005,218.005,218.004,417
Dec 26, 20245,198.955,372.005,105.155,275.055,275.056,291
Dec 24, 20245,000.355,200.105,000.355,153.155,153.152,868
Dec 23, 20244,999.055,124.254,792.955,024.605,024.603,483
Dec 20, 20245,301.105,373.004,959.504,997.954,997.954,324
Dec 19, 20245,293.255,305.305,121.955,291.155,291.151,591
Dec 18, 20245,199.955,258.305,124.055,203.355,203.352,538
Dec 17, 20245,190.005,255.305,160.005,192.505,192.501,827
Dec 16, 20245,177.555,239.555,086.005,184.405,184.402,333
Dec 13, 20244,995.955,091.904,932.005,067.405,067.405,387
Dec 12, 20245,207.605,214.855,040.005,076.405,076.406,917
Dec 11, 20245,226.005,349.955,134.305,207.555,207.553,152
Dec 10, 20245,058.005,293.555,015.005,222.105,222.105,888
Dec 9, 20245,000.105,104.304,949.305,029.755,029.756,795
Dec 6, 20245,069.855,153.254,910.004,972.404,972.402,638
Dec 5, 20245,199.755,199.755,021.455,062.505,062.503,548
Dec 4, 20245,156.405,199.755,077.855,144.305,144.304,133
Dec 3, 20245,179.555,207.755,050.005,110.855,110.853,597
Dec 2, 20244,900.055,151.004,900.005,138.005,138.007,314
Nov 29, 20244,984.705,008.204,874.804,940.654,940.651,527
Nov 28, 20244,797.004,950.004,750.404,929.854,929.854,675
Nov 27, 20244,751.004,782.504,605.054,770.954,770.951,488
Nov 26, 20244,999.654,999.654,691.704,742.204,742.204,756
Nov 25, 20244,839.854,967.954,790.004,912.904,912.9012,002
Nov 22, 20244,624.154,867.454,622.454,725.054,725.058,778
Nov 21, 20244,650.004,700.904,519.904,651.804,651.804,919
Nov 19, 20244,691.854,785.404,580.004,653.154,653.156,006
Nov 18, 20244,330.254,790.004,253.454,571.504,571.5023,540
Nov 14, 20243,740.404,421.003,740.404,290.254,290.2528,067
Nov 13, 20243,844.003,968.653,713.253,729.453,729.4510,805
Nov 12, 20244,090.004,090.003,925.653,964.603,964.606,001
Nov 11, 20243,995.004,053.753,905.604,019.954,019.952,675
Nov 8, 20244,121.754,132.053,980.003,990.903,990.902,419
Nov 7, 20244,201.004,241.954,044.304,062.254,062.256,495
Nov 6, 20244,150.054,312.254,093.554,201.204,201.204,436
Nov 4, 20244,010.454,107.253,904.953,969.653,969.655,141
Nov 1, 20244,169.904,169.904,001.004,055.904,055.902,631
Oct 31, 20243,761.954,117.303,737.154,089.954,089.959,620
Oct 29, 20243,620.103,711.353,480.803,655.703,655.705,742
Oct 28, 20243,500.053,670.453,500.053,617.603,617.603,586
Oct 25, 20243,655.003,700.003,520.003,543.253,543.259,611
Oct 24, 20243,800.003,800.003,632.903,662.703,662.705,881
Oct 23, 20243,624.953,876.053,466.103,797.603,797.609,284
Oct 22, 20243,812.153,862.303,607.503,665.203,665.204,657
Oct 21, 20244,021.004,076.003,824.253,844.253,844.256,450
Oct 18, 20244,001.054,050.003,891.904,016.154,016.152,860
Oct 17, 20244,129.954,129.953,985.004,030.604,030.601,931
Oct 16, 20244,140.004,156.954,025.954,095.954,095.952,344
Oct 15, 20243,984.954,211.053,865.004,141.154,141.159,189
Oct 14, 20243,825.053,950.003,798.453,915.803,915.805,322
Oct 11, 20243,854.853,941.903,794.053,825.703,825.703,267
Oct 10, 20243,722.053,838.853,722.053,819.703,819.705,082
Oct 9, 20243,771.853,830.003,722.153,766.403,766.402,185
Oct 8, 20243,475.003,740.003,475.003,696.803,696.805,465
Oct 7, 20243,790.053,807.853,414.453,496.353,496.3520,305
Oct 4, 20243,800.053,903.503,674.203,797.353,797.354,300
Oct 3, 20243,945.703,981.453,771.953,799.903,799.903,704
Oct 1, 20243,899.703,985.003,738.453,945.753,945.756,920
Sep 30, 20243,609.953,984.003,425.053,852.203,852.2015,458
Sep 27, 20243,420.053,615.003,387.253,561.803,561.8014,826
Sep 26, 20243,333.653,433.903,321.353,404.253,404.253,544
Sep 25, 20243,418.953,418.953,255.003,333.653,333.654,384
Sep 24, 20243,337.003,425.003,254.753,341.603,341.605,607
Sep 23, 20243,208.053,344.903,181.153,275.303,275.307,009
Sep 20, 20243,162.003,296.303,150.003,253.503,253.5013,128
Sep 19, 20243,223.003,235.003,117.003,151.853,151.854,579
Sep 18, 20243,152.303,239.453,152.303,222.953,222.954,542
Sep 17, 2024 10.00 Dividend
Sep 17, 20243,259.953,259.953,125.303,175.553,175.556,338
Sep 16, 20243,298.853,315.003,201.853,247.753,237.756,477
Sep 13, 20243,258.903,288.003,151.753,262.903,252.852,243
Sep 12, 20243,258.203,258.203,162.103,195.003,185.167,256
Sep 11, 20243,343.603,347.353,207.553,222.003,212.085,119
Sep 10, 20243,292.753,364.403,274.103,338.853,328.576,180
Sep 9, 20243,397.053,400.003,259.103,292.703,282.569,166
Sep 6, 20243,598.503,598.503,378.953,396.403,385.945,325
Sep 5, 20243,375.053,570.853,368.753,527.903,517.0414,745
Sep 4, 20243,524.953,579.703,359.953,368.753,358.387,066
Sep 3, 20243,250.453,593.653,218.003,525.303,514.4515,269
Sep 2, 20243,354.803,355.553,173.153,245.253,235.264,463
Aug 30, 20243,100.003,374.953,095.003,289.003,278.8717,114
Aug 29, 20243,199.003,251.153,093.253,103.753,094.194,699
Aug 28, 20243,179.953,196.903,129.153,179.803,170.016,047
Aug 26, 20243,416.703,510.903,225.353,255.203,245.1814,513
Aug 23, 20243,398.253,398.253,302.253,356.353,346.027,449
Aug 22, 20243,350.003,552.003,275.153,329.753,319.5021,472
Aug 21, 20243,205.003,338.003,205.003,324.803,314.561,488
Aug 20, 20243,364.853,364.853,252.803,290.753,280.626,911
Aug 19, 20243,285.453,354.303,220.053,304.903,294.724,331
Aug 16, 20243,147.803,267.653,093.853,221.003,211.085,061
Aug 14, 20243,098.453,160.452,999.003,012.253,002.985,409
Aug 13, 20243,100.003,166.002,988.103,100.453,090.903,420
Aug 12, 20243,299.853,299.853,080.853,104.453,094.899,201
Aug 9, 20243,370.053,370.053,106.953,189.503,179.6842,981
Aug 8, 20242,395.002,895.102,369.602,895.102,886.1925,861
Aug 7, 20242,389.002,445.002,322.652,412.602,405.175,583
Aug 6, 20242,399.952,437.252,302.252,335.402,328.217,855
Aug 5, 20242,510.002,510.002,339.802,360.252,352.987,444
Aug 2, 20242,456.002,560.452,440.102,508.952,501.2210,100
Aug 1, 20242,506.152,561.002,475.002,516.502,508.756,843
Jul 31, 20242,509.952,520.002,465.002,493.702,486.026,224
Jul 30, 20242,410.102,529.352,410.102,515.852,508.105,098
Jul 29, 20242,479.952,490.102,382.102,447.402,439.865,680
Jul 26, 20242,450.002,465.052,377.702,451.052,443.5012,562
Jul 25, 20242,290.002,435.002,290.002,423.952,416.4911,622
Jul 24, 20242,333.702,392.952,304.802,333.652,326.469,553
Jul 23, 20242,387.802,387.802,183.052,333.902,326.718,004
Jul 22, 20242,204.102,403.752,204.102,340.952,333.7411,416
Jul 19, 20242,302.002,334.102,251.152,262.302,255.337,026
Jul 18, 20242,414.002,458.802,310.102,332.602,325.4211,290
Jul 16, 20242,285.852,414.902,243.002,402.902,395.5016,218
Jul 15, 20242,252.752,289.602,217.052,245.002,238.096,544
Jul 12, 20242,328.802,364.802,252.652,265.502,258.5210,233
Jul 11, 20242,380.302,404.352,280.402,302.952,295.8612,159
Jul 10, 20242,500.002,500.002,315.052,343.002,335.794,874
Jul 9, 20242,450.002,489.902,376.052,391.202,383.843,819
Jul 8, 20242,540.002,560.152,398.152,445.252,437.725,097
Jul 5, 20242,565.852,621.902,520.552,537.652,529.8424,084
Jul 4, 20242,599.002,626.002,486.002,541.552,533.7211,075
Jul 3, 20242,550.652,640.702,496.002,571.702,563.7818,314
Jul 2, 20242,520.902,588.102,483.202,525.702,517.92117,804
Jul 1, 20242,427.552,502.902,357.702,492.152,484.489,256
Jun 28, 20242,230.452,421.002,230.452,344.452,337.2313,119
Jun 27, 20242,344.002,399.002,200.002,226.752,219.8919,167
Jun 26, 20242,141.052,281.952,141.052,253.602,246.6612,228
Jun 25, 20242,217.952,240.002,114.552,143.252,136.6512,653
Jun 24, 20241,945.402,150.001,945.402,139.552,132.9615,579
Jun 21, 20242,025.002,047.451,990.001,994.601,988.462,971
Jun 20, 20242,050.002,070.002,020.052,034.302,028.044,855
Jun 19, 20242,004.802,063.051,964.002,033.652,027.399,225
Jun 18, 20242,188.002,188.001,951.651,997.401,991.2522,869
Jun 14, 20242,159.952,187.552,137.652,184.102,177.384,589
Jun 13, 20242,162.052,187.002,106.952,134.952,128.382,287
Jun 12, 20242,123.002,194.552,123.002,157.502,150.865,086
Jun 11, 20241,965.002,175.651,965.002,129.252,122.6914,600
Jun 10, 20242,107.602,126.601,972.001,995.451,989.314,801
Jun 7, 20241,930.002,080.001,881.002,066.602,060.2416,792
Jun 6, 20241,760.951,895.751,754.951,891.951,886.127,925
Jun 5, 20241,692.151,761.151,650.001,732.701,727.364,076
Jun 4, 20241,780.951,834.901,557.001,658.951,653.847,819
Jun 3, 20241,902.001,902.001,787.551,798.901,793.3614,713
May 31, 20241,797.201,850.001,774.101,808.401,802.831,626
May 30, 20241,777.051,834.151,692.601,797.201,791.6716,478
May 29, 20241,609.901,810.001,558.951,769.351,763.9013,937
May 28, 20241,628.001,648.751,572.551,581.901,577.032,445
May 27, 20241,664.701,665.051,582.301,610.951,605.991,692
May 24, 20241,619.001,654.701,595.751,646.451,641.382,712
May 23, 20241,651.051,684.951,593.001,635.301,630.262,546
May 22, 20241,642.351,672.001,642.351,657.901,652.80654
May 21, 20241,663.801,685.601,642.001,670.601,665.461,951
May 17, 20241,661.001,677.501,641.701,664.401,659.282,022
May 16, 20241,652.001,682.351,649.101,668.151,663.011,277
May 15, 20241,671.251,699.851,645.351,666.751,661.62543
May 14, 20241,642.301,667.001,632.301,663.901,658.78492
May 13, 20241,634.901,664.001,579.701,643.301,638.241,884
May 10, 20241,574.251,649.901,553.001,625.901,620.892,241
May 9, 20241,582.851,587.251,513.251,567.901,563.076,665
May 8, 20241,698.001,698.001,565.001,582.851,577.987,937
May 7, 20241,658.451,691.151,639.201,685.001,679.812,138
May 6, 20241,762.301,780.251,630.001,660.401,655.2911,037
May 3, 20241,810.001,819.351,760.001,777.351,771.882,258
May 2, 20241,798.801,829.201,795.001,800.851,795.314,927
Apr 30, 20241,851.101,851.101,777.451,779.801,774.322,625
Apr 29, 20241,774.501,823.201,748.351,814.801,809.214,219
Apr 26, 20241,773.251,788.001,747.901,753.751,748.351,434
Apr 25, 20241,818.351,818.351,759.801,761.301,755.88690
Apr 24, 20241,742.601,788.551,732.351,760.501,755.081,429
Apr 23, 20241,696.051,761.601,687.051,740.301,734.945,042
Apr 22, 20241,690.901,712.801,670.051,693.401,688.191,248
Apr 19, 20241,717.451,717.451,658.151,690.151,684.952,887
Apr 18, 20241,734.001,764.001,699.451,709.101,703.846,045

Related Tickers

POLSON.BO Polson Limited
12,188.05
+0.00%
 
POLYCHEM.BO Polychem Limited
1,877.05
-0.69%
 
XPROINDIA.BO Xpro India Limited
1,133.30
-0.61%
 
NOL.BO National Oxygen Limited
106.25
+0.28%
 
KELENRG.BO Keltech Energies Limited
3,340.20
-0.86%
 
KINGFA.NS Kingfa Science & Technology (India) Limited
3,139.90
-0.71%
 
BASF.BO BASF India Limited
4,476.00
-1.19%
 
AKZOINDIA.BO Akzo Nobel India Limited
3,513.10
-0.14%
 
GALAXYSURF.BO Galaxy Surfactants Limited
2,201.75
+0.88%
 
SHAILY.NS Shaily Engineering Plastics Limited
1,841.30
+2.54%