BSE - Delayed Quote INR

Garware Hi-Tech Films Limited (GRWRHITECH.BO)

4,229.25
-146.45
(-3.35%)
At close: June 12 at 3:29:37 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 12, 20254,409.004,449.904,211.404,229.254,229.251,712
Jun 11, 20254,496.954,496.954,320.004,375.704,375.704,693
Jun 10, 20254,594.104,594.104,405.154,420.254,420.254,370
Jun 9, 20254,500.204,576.854,285.154,508.454,508.455,399
Jun 6, 20254,510.054,618.154,467.904,480.704,480.701,564
Jun 5, 20254,660.004,782.204,609.254,639.604,639.601,609
Jun 4, 20254,570.304,759.954,545.504,650.054,650.051,965
Jun 3, 20254,599.004,676.304,540.954,572.654,572.652,888
Jun 2, 20254,799.704,799.704,533.904,557.954,557.952,637
May 30, 20254,731.254,789.954,630.004,691.054,691.056,946
May 29, 20254,734.654,734.654,580.004,734.654,734.6529,381
May 28, 20254,305.054,509.204,305.054,509.204,509.208,455
May 27, 20254,220.604,311.004,196.554,294.504,294.502,837
May 26, 20254,349.954,349.954,167.104,281.704,281.702,070
May 23, 20254,300.054,316.504,150.054,212.154,212.151,366
May 22, 20254,414.904,462.654,320.004,360.804,360.801,562
May 21, 20254,338.254,400.004,212.604,344.704,344.704,508
May 20, 20254,388.904,424.104,255.154,316.854,316.8538,064
May 19, 20254,021.054,213.453,926.404,213.454,213.4520,738
May 16, 20254,020.154,020.153,838.554,012.854,012.8535,427
May 15, 20253,787.953,828.753,654.053,828.753,828.7515,621
May 14, 20253,540.053,689.953,481.003,646.453,646.459,627
May 13, 20253,393.503,526.653,393.503,525.653,525.658,552
May 12, 20253,349.753,358.753,298.003,358.753,358.752,644
May 9, 20253,007.203,235.003,007.203,198.853,198.858,353
May 8, 20253,066.003,215.903,066.003,156.453,156.459,427
May 7, 20252,860.053,089.952,850.003,062.803,062.805,869
May 6, 20253,111.003,111.002,930.002,959.302,959.302,067
May 5, 20253,198.003,320.753,070.003,083.453,083.4516,597
May 2, 20253,220.003,265.003,146.203,162.653,162.657,490
Apr 30, 20253,250.053,320.003,135.003,198.753,198.754,619
Apr 29, 20253,494.903,494.903,269.703,287.703,287.701,037
Apr 28, 20253,221.453,385.153,202.003,331.503,331.502,854
Apr 25, 20253,451.053,474.953,228.653,317.103,317.106,956
Apr 24, 20253,389.003,398.553,241.503,398.553,398.559,822
Apr 23, 20253,126.003,236.753,118.103,236.753,236.751,350
Apr 22, 20253,100.003,172.853,031.553,082.653,082.652,252
Apr 21, 20253,170.753,193.503,010.553,091.853,091.8517,020
Apr 17, 20253,211.553,275.303,085.503,168.953,168.9514,433
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 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

Related Tickers

IVP.BO IVP Limited
187.70
-0.24%
 
NOL.BO National Oxygen Limited
121.55
+0.62%
 
NPL.BO National Peroxide Limited
710.15
-1.93%
 
LINDEINDIA.BO Linde India Limited
7,189.05
-2.14%
 
XPROINDIA.BO Xpro India Limited
1,250.10
-3.35%
 
SHREEPUSHK.NS Shree Pushkar Chemicals & Fertilisers Limited
321.70
-3.96%
 
GALAXYSURF.NS Galaxy Surfactants Limited
2,397.40
-2.87%
 
AGARIND.NS Agarwal Industrial Corporation Limited
976.75
-2.64%
 
APCOTEXIND.NS Apcotex Industries Limited
387.20
+1.16%
 
JAICORPLTD.BO Jai Corp Limited
118.00
-3.36%