Garware Hi-Tech Films Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
24-07-2026 Friday	BSE Sensex : 76,059.77 -331.62 -0.43%		NSE Nifty 50 : 23,767.45 -102.15 -0.43%		USD - INR 1 $ = Rs 96.54	Find Stock
Share Price in Google :	Garware Hi-Tech Films Ltd		MCap (aprox) 16095.4 Crores	Symbol : GRWRHITECH	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.3%	3.5%	23.5%	71.0%	155.2%	85.9%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
24-07-26	Fri	6903	57	32.47k	0.8%
23-07-26	Thu	6846	133	44.75k	2.0%	Data Update : 7 PM
22-07-26	Wed	6713	-208	56.18k	-3.0%	24-07-26 : 6903
21-07-26	Tue	6921	-2	15.22k	0.0%
20-07-26	Mon	6923	-47.5	30.72k	-0.7%	Compared to  :  15-07-26 6991
17-07-26	Fri	6970.5	39	44.74k	0.6%
16-07-26	Thu	6931.5	-59.5	43.13k	-0.9%	7 Days %
15-07-26	Wed	6991	-46	24.12k	-0.7%	-1.3%
14-07-26	Tue	7037	-4	34.88k	-0.1%
13-07-26	Mon	7041	73	51.16k	1.0%	Compared to  :  24-06-26 6669
10-07-26	Fri	6968	46	66.24k	0.7%
09-07-26	Thu	6922	100.5	47.05k	1.5%	1 Month %
08-07-26	Wed	6821.5	-143	75.15k	-2.1%	3.5%
07-07-26	Tue	6964.5	-56.5	42.74k	-0.8%	.
06-07-26	Mon	7021	146	67.32k	2.1%	Compared to  :  25-05-26 5587.9
03-07-26	Fri	6875	-59.5	63.46k	-0.9%
02-07-26	Thu	6934.5	16	64.92k	0.2%	2 Months %
01-07-26	Wed	6918.5	241	59.61k	3.6%	23.5%
30-06-26	Tue	6677.5	56	78.11k	0.8%
29-06-26	Mon	6621.5	-67	46.53k	-1.0%	Compared to  :  24-04-26 4035.9
25-06-26	Thu	6688.5	19.5	32.02k	0.3%
24-06-26	Wed	6669	-109	42.23k	-1.6%	3 Months %
23-06-26	Tue	6778	-190.5	87.86k	-2.7%	71.0%
22-06-26	Mon	6968.5	183	86.02k	2.7%
19-06-26	Fri	6785.5	210.5	105.92k	3.2%	Compared to  :  23-01-26 2704.5
18-06-26	Thu	6575	89.5	86.16k	1.4%
17-06-26	Wed	6485.5	105	79.69k	1.6%	6 Months %
16-06-26	Tue	6380.5	60	128.07k	0.9%	155.2%
15-06-26	Mon	6320.5	189	65.56k	3.1%
12-06-26	Fri	6131.5	-109.5	54.03k	-1.8%	Compared to  :  24-07-25 3713.1
11-06-26	Thu	6241	33	78.03k	0.5%
10-06-26	Wed	6208	-17	75.22k	-0.3%	1 year %
09-06-26	Tue	6225	384	136.09k	6.6%	85.9%
08-06-26	Mon	5841	-52	42.78k	-0.9%
05-06-26	Fri	5893	29.5	57.04k	0.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-06-26	Thu	5863.5	150	51.55k	2.6%
03-06-26	Wed	5713.5	-181	102.1k	-3.1%
02-06-26	Tue	5894.5	81	116.55k	1.4%
01-06-26	Mon	5813.5	-304.4	91.33k	-5.0%
29-05-26	Fri	6117.9	371.7	214.99k	6.5%
27-05-26	Wed	5746.2	-51.3	68.88k	-0.9%
26-05-26	Tue	5797.5	209.6	110.37k	3.8%
25-05-26	Mon	5587.9	234.5	101.47k	4.4%
22-05-26	Fri	5353.4	-171.1	75.51k	-3.1%
21-05-26	Thu	5524.5	-110.8	95.28k	-2.0%
20-05-26	Wed	5635.3	94.2	103.57k	1.7%
19-05-26	Tue	5541.1	158.2	243.21k	2.9%
18-05-26	Mon	5382.9	-20.5	65.67k	-0.4%
15-05-26	Fri	5403.4	-41.2	71.4k	-0.8%
14-05-26	Thu	5444.6	132.5	94.74k	2.5%
13-05-26	Wed	5312.1	364	129.82k	7.4%
12-05-26	Tue	4948.1	-239.4	94.93k	-4.6%
11-05-26	Mon	5187.5	-102.8	86.78k	-1.9%
08-05-26	Fri	5290.3	-161.1	97.16k	-3.0%
07-05-26	Thu	5451.4	407.4	683.52k	8.1%
06-05-26	Wed	5044	566.7	1.13m	12.7%
05-05-26	Tue	4477.3	205.6	158.23k	4.8%
04-05-26	Mon	4271.7	272.7	246.97k	6.8%
30-04-26	Thu	3999	185.7	92.83k	4.9%
29-04-26	Wed	3813.3	-138.5	71.76k	-3.5%
28-04-26	Tue	3951.8	-86.2	145.22k	-2.1%
27-04-26	Mon	4038	2.1	57.5k	0.1%
24-04-26	Fri	4035.9	-159.8	64.43k	-3.8%
23-04-26	Thu	4195.7	144.2	148.07k	3.6%
22-04-26	Wed	4051.5	124.3	95.48k	3.2%
21-04-26	Tue	3927.2	-50.3	78.86k	-1.3%
20-04-26	Mon	3977.5	-8.1	70.12k	-0.2%
17-04-26	Fri	3985.6	18.3	44.43k	0.5%
16-04-26	Thu	3967.3	-47.4	74.62k	-1.2%
15-04-26	Wed	4014.7	290.2	137.65k	7.8%
13-04-26	Mon	3724.5	-5.8	72.38k	-0.2%
10-04-26	Fri	3730.3	85.6	26.29k	2.3%
09-04-26	Thu	3644.7	-49.2	49.25k	-1.3%
08-04-26	Wed	3693.9	-24.7	71.78k	-0.7%
07-04-26	Tue	3718.6	14.6	26.88k	0.4%
06-04-26	Mon	3704	0.6	25.48k	0.0%
02-04-26	Thu	3703.4	79.9	32.78k	2.2%
01-04-26	Wed	3623.5	241.1	65.29k	7.1%
30-03-26	Mon	3382.4	-3.2	104.06k	-0.1%
27-03-26	Fri	3385.6	-277.8	89.98k	-7.6%
25-03-26	Wed	3663.4	138.8	48.28k	3.9%
24-03-26	Tue	3524.6	112.6	79.95k	3.3%
23-03-26	Mon	3412	-238.8	70.94k	-6.5%
20-03-26	Fri	3650.8	-35.1	37k	-1.0%
19-03-26	Thu	3685.9	-193.2	30.27k	-5.0%
18-03-26	Wed	3879.1	-146	50.69k	2.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	4025.1	62.3	29.88k	1.6%
26-02-26	Thu	3962.8	-83.5	56.3k	-2.1%
25-02-26	Wed	4046.3	-144.4	61.07k	-3.4%
24-02-26	Tue	4190.7	-11.5	31.55k	-0.3%
23-02-26	Mon	4202.2	-99.1	38.82k	-2.3%
20-02-26	Fri	4301.3	-62.7	21.95k	-1.4%
19-02-26	Thu	4364	76.7	100.1k	1.8%
18-02-26	Wed	4287.3	62.6	63.36k	1.5%
17-02-26	Tue	4224.7	53.3	82.24k	1.3%
16-02-26	Mon	4171.4	-56.4	38.67k	-1.3%
13-02-26	Fri	4227.8	-54.1	50.03k	-1.3%
12-02-26	Thu	4281.9	10.9	69.94k	0.3%
11-02-26	Wed	4271	12.6	147.69k	0.3%
10-02-26	Tue	4258.4	106.2	170.1k	2.6%
09-02-26	Mon	4152.2	-208.1	190.7k	-4.8%
06-02-26	Fri	4360.3	451.7	806.49k	11.6%
05-02-26	Thu	3908.6	651.4	95.35k	20.0%
04-02-26	Wed	3257.2	303.7	186.26k	10.3%
03-02-26	Tue	2953.5	-59.1	84.71k	-2.0%
02-02-26	Mon	3012.6	16.3	42.86k	0.5%
01-02-26	Sun	2996.3	-70.6	30.28k	-2.3%
30-01-26	Fri	3066.9	88.6	41.51k	3.0%
29-01-26	Thu	2978.3	42.6	46k	1.5%
28-01-26	Wed	2935.7	-113.1	58.3k	-3.7%
27-01-26	Tue	3048.8	344.3	197.91k	12.7%
23-01-26	Fri	2704.5	-40.8	59.56k	-1.5%
22-01-26	Thu	2745.3	-137.3	44.81k	-4.8%
21-01-26	Wed	2882.6	7.1	30.07k	0.2%
20-01-26	Tue	2875.5	-37.5	28.5k	-1.3%
19-01-26	Mon	2913	-94.3	37.7k	-3.1%
16-01-26	Fri	3007.3	42.1	37.65k	1.4%
14-01-26	Wed	2965.2	-75.5	77.83k	-2.5%
13-01-26	Tue	3040.7	64.8	90.19k	2.2%
12-01-26	Mon	2975.9	-215.7	122.81k	-6.8%
09-01-26	Fri	3191.6	22.5	26.25k	0.7%
08-01-26	Thu	3169.1	38.1	40.46k	1.2%
07-01-26	Wed	3131	-39.4	37.46k	-1.2%
06-01-26	Tue	3170.4	70.6	38.51k	2.3%
05-01-26	Mon	3099.8	-10.1	25.14k	-0.3%
02-01-26	Fri	3109.9	-27.8	39.93k	-0.9%
01-01-26	Thu	3137.7	4.6	30.13k	0.1%
31-12-25	Wed	3133.1	-2.8	64.15k	-0.1%
30-12-25	Tue	3135.9	-48.3	35.81k	-1.5%
29-12-25	Mon	3184.2	-26.4	46.58k	-0.8%
26-12-25	Fri	3210.6	-71.8	77.84k	-2.2%
24-12-25	Wed	3282.4	-70.1	110.06k	-2.1%
23-12-25	Tue	3352.5	-57.4	48k	-1.7%
22-12-25	Mon	3409.9	-138.2	96.39k	-3.9%
19-12-25	Fri	3548.1	-8.9	47.38k	-0.3%
18-12-25	Thu	3557	-78.4	47.76k	-2.2%
17-12-25	Wed	3635.4	-54.2	41.8k	-1.5%
16-12-25	Tue	3689.6	27.9	52.23k	0.8%
15-12-25	Mon	3661.7	62.3	38.33k	1.7%
12-12-25	Fri	3599.4	-45.5	33.78k	-1.2%
11-12-25	Thu	3644.9	83.1	49.56k	2.3%
10-12-25	Wed	3561.8	-142.9	36.61k	-3.9%
09-12-25	Tue	3704.7	14.5	27.78k	0.4%
08-12-25	Mon	3690.2	-159.6	42.31k	-4.1%
05-12-25	Fri	3849.8	40.7	33.76k	1.1%
04-12-25	Thu	3809.1	-56.8	37.78k	-1.5%
03-12-25	Wed	3865.9	-63.6	59.61k	-1.6%
02-12-25	Tue	3929.5	51.9	24.46k	1.3%
01-12-25	Mon	3877.6	-34.8	26.43k	-0.9%
28-11-25	Fri	3912.4	103.2	70.2k	2.7%
27-11-25	Thu	3809.2	30.7	56.7k	0.8%
26-11-25	Wed	3778.5	-276.7	140.67k	-6.8%
25-11-25	Tue	4055.2	-113.7	67.66k	-2.7%
24-11-25	Mon	4168.9	62	154.94k	1.5%
21-11-25	Fri	4106.9	106.6	123.07k	2.7%
20-11-25	Thu	4000.3	53	188.33k	1.3%
19-11-25	Wed	3947.3	186.4	144.46k	5.0%
18-11-25	Tue	3760.9	174.3	183.82k	4.9%
17-11-25	Mon	3586.6	72.2	175.67k	2.1%
14-11-25	Fri	3514.4	55.9	77.62k	1.6%
13-11-25	Thu	3458.5	-59.2	42.57k	-1.7%
12-11-25	Wed	3517.7	113.9	37.38k	3.3%
11-11-25	Tue	3403.8	62.2	48.66k	1.9%
10-11-25	Mon	3341.6	-60	29.19k	-1.8%
07-11-25	Fri	3401.6	-57.2	24.48k	-1.7%
06-11-25	Thu	3458.8	47	23.43k	1.4%
04-11-25	Tue	3411.8	-100.5	30.71k	-2.9%
03-11-25	Mon	3512.3	-65	50.86k	-1.8%
31-10-25	Fri	3577.3	90.4	91.63k	2.6%
30-10-25	Thu	3486.9	-97.1	65.26k	-2.7%
29-10-25	Wed	3584	-130	85.81k	-3.5%
28-10-25	Tue	3714	242.7	675.29k	7.0%
27-10-25	Mon	3471.3	308.8	431.3k	9.8%
24-10-25	Fri	3162.5	27.2	9.21k	0.9%
23-10-25	Thu	3135.3	-88.7	38.26k	-2.8%
21-10-25	Tue	3224	-30.4	44.17k	-0.9%
20-10-25	Mon	3254.4	222.6	207.37k	7.3%
17-10-25	Fri	3031.8	28.3	25.78k	0.9%
16-10-25	Thu	3003.5	19	36.77k	0.6%
15-10-25	Wed	2984.5	42.7	46.29k	1.5%
14-10-25	Tue	2941.8	-9	36.71k	-0.3%
13-10-25	Mon	2950.8	10.5	33.99k	0.4%
10-10-25	Fri	2940.3	-47.5	37.54k	-1.6%
09-10-25	Thu	2987.8	-9.6	19.84k	-0.3%
08-10-25	Wed	2997.4	-110.1	30.1k	-3.5%
07-10-25	Tue	3107.5	46.9	25.6k	1.5%
06-10-25	Mon	3060.6	120.6	30.15k	4.1%
03-10-25	Fri	2940	19.5	41.45k	0.7%
01-10-25	Wed	2920.5	-96.4	38.81k	-3.2%
30-09-25	Tue	3016.9	-95.7	36.65k	-3.1%
29-09-25	Mon	3112.6	-53.6	22.08k	-1.7%
26-09-25	Fri	3166.2	-10.4	38.31k	-0.3%
25-09-25	Thu	3176.6	-127.6	50.01k	-3.9%
24-09-25	Wed	3304.2	-82.7	29.2k	-2.4%
23-09-25	Tue	3386.9	37.3	23.18k	1.1%
22-09-25	Mon	3349.6	-68.7	34.89k	-2.0%
19-09-25	Fri	3418.3	-10.6	90.95k	-0.3%
18-09-25	Thu	3428.9	96.5	52.18k	2.9%
17-09-25	Wed	3332.4	10.9	24.51k	0.3%
16-09-25	Tue	3321.5	-43.1	48.58k	-1.3%
15-09-25	Mon	3364.6	44.5	88.05k	1.3%
12-09-25	Fri	3320.1	-5.1	31.54k	-0.2%
11-09-25	Thu	3019.6	300.5	405.06k	10.0%
10-09-25	Wed	3024.7	203.1	134.21k	7.2%
09-09-25	Tue	2821.6	-72.3	30.61k	-2.5%
08-09-25	Mon	2893.9	-19.8	34.25k	-0.7%
05-09-25	Fri	2913.7	56.1	34.1k	2.0%
04-09-25	Thu	2857.6	83.8	41.97k	3.0%
03-09-25	Wed	2773.8	76.5	57.98k	2.8%
02-09-25	Tue	2697.3	-52.1	34.07k	-1.9%
01-09-25	Mon	2749.4	37	65.66k	1.4%
29-08-25	Fri	2712.4	-125.4	74.28k	-4.4%
28-08-25	Thu	2837.8	-142.8	69.04k	-4.8%
26-08-25	Tue	2980.6	-25.6	46.42k	-0.9%
25-08-25	Mon	3006.2	85	115.48k	2.9%
22-08-25	Fri	2921.2	-87.3	157.4k	-2.9%
21-08-25	Thu	3008.5	203.2	273.85k	7.2%
20-08-25	Wed	2805.3	32	74.48k	1.2%
19-08-25	Tue	2773.3	-83.7	44.92k	-2.9%
18-08-25	Mon	2857	0.1	66.8k	0.0%
14-08-25	Thu	2856.9	14.6	62.79k	0.5%
13-08-25	Wed	2842.3	-328.4	226.22k	-10.4%
12-08-25	Tue	3170.7	-104.4	37.29k	-3.2%
11-08-25	Mon	3275.1	40.6	70.33k	1.3%
08-08-25	Fri	3234.5	-103.7	49.16k	-3.1%
07-08-25	Thu	3338.2	-9.3	30.54k	-0.3%
06-08-25	Wed	3347.5	22.8	52.76k	0.7%
05-08-25	Tue	3324.7	-133.9	38.13k	-3.9%
04-08-25	Mon	3458.6	-128.7	111.79k	-3.6%
01-08-25	Fri	3587.3	1.4	26.39k	0.0%
31-07-25	Thu	3585.9	55.9	23.97k	1.6%
30-07-25	Wed	3530	-145.9	30.48k	-4.0%
29-07-25	Tue	3675.9	-82.3	40.31k	-2.2%
28-07-25	Mon	3758.2	92.6	26.01k	2.5%
25-07-25	Fri	3665.6	-47.5	22.38k	-1.3%
24-07-25	Thu	3713.1	51.7	22.89k	1.4%
23-07-25	Wed	3661.4	-45.5	26.24k	-1.2%
22-07-25	Tue	3706.9	-68.5	17.56k	-1.8%
21-07-25	Mon	3775.4	68.6	41.76k	1.9%