| Garware Synthetics Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Garware Synthetics Ltd | MCap (aprox) 13 Crores |
Symbol : 514400 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -18.4% | 3.1% | 62.9% | 26.5% | -20.0% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 22.92 | -0.01 | 1.27k | 0.0% | |
| 26-02-26 | Thu | 22.93 | 0 | 693 | 0.0% | Data Update : 8 PM |
| 25-02-26 | Wed | 22.93 | -1.2 | 227 | -5.0% | 27-02-26 : 22.92 |
| 24-02-26 | Tue | 24.13 | -1.27 | 2.05k | -5.0% | |
| 23-02-26 | Mon | 25.4 | -1.31 | 332 | -4.9% | Compared to : 19-02-26 28.1 |
| 20-02-26 | Fri | 26.71 | -1.39 | 585 | -4.9% | |
| 19-02-26 | Thu | 28.1 | 0.07 | 796 | 0.2% | 7 Days % |
| 18-02-26 | Wed | 28.03 | 1.05 | 1.82k | 3.9% | -18.4% |
| 17-02-26 | Tue | 26.98 | 0.4 | 3.5k | 1.5% | |
| 16-02-26 | Mon | 26.58 | -1.29 | 480 | -4.6% | Compared to : 27-01-26 22.23 |
| 13-02-26 | Fri | 27.87 | 1.26 | 4.75k | 4.7% | |
| 12-02-26 | Thu | 26.61 | 1.26 | 7.69k | 5.0% | 1 Month % |
| 11-02-26 | Wed | 25.35 | 1.2 | 700 | 5.0% | 3.1% |
| 10-02-26 | Tue | 24.15 | 1.15 | 1.76k | 5.0% | . |
| 09-02-26 | Mon | 23 | -1.04 | 2.03k | -4.3% | Compared to : 26-12-25 14.07 |
| 06-02-26 | Fri | 24.04 | 1.14 | 51.43k | 5.0% | |
| 05-02-26 | Thu | 22.9 | -0.49 | 3.02k | -2.1% | 2 Months % |
| 04-02-26 | Wed | 23.39 | 1.09 | 1.02k | 4.9% | 62.9% |
| 03-02-26 | Tue | 22.3 | -0.1 | 961 | -0.4% | |
| 02-02-26 | Mon | 22.4 | 1.06 | 11k | 5.0% | Compared to : 27-11-25 |
| 01-02-26 | Sun | 21.34 | 1.01 | 2.95k | 5.0% | |
| 30-01-26 | Fri | 20.33 | -1.07 | 416 | -5.0% | 3 Months % |
| 29-01-26 | Thu | 21.4 | -0.04 | 269 | -0.2% | |
| 28-01-26 | Wed | 21.44 | -0.79 | 1.85k | -3.6% | |
| 27-01-26 | Tue | 22.23 | 1.05 | 4.28k | 5.0% | Compared to : 26-08-25 18.12 |
| 23-01-26 | Fri | 21.18 | 1 | 1.88k | 5.0% | |
| 22-01-26 | Thu | 20.18 | 0.96 | 772 | 5.0% | 6 Months % |
| 21-01-26 | Wed | 19.22 | 0.91 | 405 | 5.0% | 26.5% |
| 20-01-26 | Tue | 18.31 | 0.87 | 393 | 5.0% | |
| 19-01-26 | Mon | 17.44 | 0.83 | 1.23k | 5.0% | Compared to : 27-02-25 28.65 |
| 16-01-26 | Fri | 16.61 | 0.79 | 374 | 5.0% | |
| 14-01-26 | Wed | 15.82 | 0.75 | 201 | 5.0% | 1 year % |
| 13-01-26 | Tue | 15.07 | 0.71 | 100 | 4.9% | -20.0% |
| 12-01-26 | Mon | 14.36 | 0.68 | 601 | 5.0% | |
| 09-01-26 | Fri | 13.68 | 0.65 | 799 | 5.0% | *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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 13.03 | 0.01 | 710 | 0.1% | |
| 07-01-26 | Wed | 13.02 | 0.62 | 301 | 5.0% | |
| 06-01-26 | Tue | 12.4 | 0.59 | 118 | 5.0% | |
| 05-01-26 | Mon | 11.81 | -0.49 | 300 | -4.0% | |
| 02-01-26 | Fri | 12.3 | 0.2 | 51 | 1.7% | |
| 01-01-26 | Thu | 12.1 | -0.61 | 1 | -4.8% | |
| 31-12-25 | Wed | 12.71 | -0.05 | 2.12k | -0.4% | |
| 30-12-25 | Tue | 12.76 | -0.61 | 1 | -4.6% | |
| 29-12-25 | Mon | 13.37 | -0.7 | 700 | -5.0% | |
| 26-12-25 | Fri | 14.07 | -0.73 | 214 | -4.9% | |
| 24-12-25 | Wed | 14.8 | -0.72 | 517 | -4.6% | |
| 23-12-25 | Tue | 15.52 | -0.63 | 1.04k | -3.9% | |
| 22-12-25 | Mon | 16.15 | -0.85 | 785 | -5.0% | |
| 19-12-25 | Fri | 17 | -0.02 | 624 | -0.1% | |
| 18-12-25 | Thu | 17.02 | -0.88 | 10 | -4.9% | |
| 17-12-25 | Wed | 17.9 | -0.15 | 175 | -0.8% | |
| 16-12-25 | Tue | 18.05 | 5 | -5.0% | ||
| 15-12-25 | Mon | |||||
| 12-12-25 | Fri | |||||
| 11-12-25 | Thu | 19 | -0.21 | 245 | -1.1% | |
| 10-12-25 | Wed | 19.21 | 7.89k | 5.0% | ||
| 09-12-25 | Tue | |||||
| 08-12-25 | Mon | 18.3 | 32 | -4.9% | ||
| 05-12-25 | Fri | |||||
| 04-12-25 | Thu | |||||
| 03-12-25 | Wed | |||||
| 02-12-25 | Tue | |||||
| 01-12-25 | Mon | 19.24 | 9 | -5.0% | ||
| 28-11-25 | Fri | |||||
| 27-11-25 | Thu | |||||
| 26-11-25 | Wed | |||||
| 25-11-25 | Tue | |||||
| 24-11-25 | Mon | 20.25 | 262 | -5.0% | ||
| 21-11-25 | Fri | |||||
| 20-11-25 | Thu | |||||
| 19-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 18-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 17-11-25 | Mon | 21.31 | #N/A | 27 | -4.8% | |
| 14-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 13-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 12-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 11-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 10-11-25 | Mon | 22.39 | #N/A | 10 | -5.0% | |
| 07-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 06-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-11-25 | Tue | 23.56 | #N/A | 12 | -5.0% | |
| 03-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 31-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 29-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 28-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 27-10-25 | Mon | 24.79 | #N/A | 10 | -5.0% | |
| 24-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 23-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | 26.09 | #N/A | 10 | -5.0% | |
| 17-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 16-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 15-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 14-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 13-10-25 | Mon | 27.46 | #N/A | 2 | -5.0% | |
| 10-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 08-10-25 | Wed | #N/A | #N/A | 0 | #N/A | |
| 07-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 06-10-25 | Mon | 28.9 | #N/A | 10 | -5.0% | |
| 03-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 01-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | 30.42 | 1.44 | 25.54k | 5.0% | |
| 23-09-25 | Tue | 28.98 | 1.38 | 11.31k | 5.0% | |
| 22-09-25 | Mon | 26.29 | 1.25 | 353 | 5.0% | |
| 19-09-25 | Fri | 27.6 | 1.31 | 18.83k | 5.0% | |
| 18-09-25 | Thu | 25.04 | 1.19 | 482 | 5.0% | |
| 17-09-25 | Wed | 23.85 | 1.13 | 351 | 5.0% | |
| 16-09-25 | Tue | 22.72 | 1.08 | 10.25k | 5.0% | |
| 15-09-25 | Mon | 21.64 | 1.03 | 591 | 5.0% | |
| 12-09-25 | Fri | 20.61 | 0.98 | 585 | 5.0% | |
| 11-09-25 | Thu | 19.63 | 0.93 | 953 | 5.0% | |
| 10-09-25 | Wed | 18.7 | 0.8 | 371 | 4.5% | |
| 09-09-25 | Tue | 17.9 | #N/A | 9 | -5.0% | |
| 08-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 05-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-09-25 | Thu | 17.95 | 0.85 | 201 | 5.0% | |
| 03-09-25 | Wed | 18.84 | 0.89 | 115 | 5.0% | |
| 02-09-25 | Tue | 17.1 | #N/A | 164 | -5.0% | |
| 01-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 29-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 28-08-25 | Thu | 18 | -0.12 | 1.14k | -0.7% | |
| 26-08-25 | Tue | 18.12 | 0.85 | 996 | 4.9% | |
| 25-08-25 | Mon | 17.27 | -0.9 | 482 | -5.0% | |
| 22-08-25 | Fri | 18.17 | -0.95 | 2 | -5.0% | |
| 21-08-25 | Thu | 19.12 | -1 | 130 | -5.0% | |
| 20-08-25 | Wed | 20.12 | -1.05 | 1 | -5.0% | |
| 19-08-25 | Tue | 21.17 | -1.11 | 108 | -5.0% | |
| 18-08-25 | Mon | 22.28 | #N/A | 1 | -5.0% | |
| 14-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 13-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 12-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-08-25 | Mon | 23.45 | 1 | -5.0% | ||
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 06-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 05-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 04-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 01-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 31-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 30-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-07-25 | Mon | 24.68 | #N/A | 1 | -5.0% | |
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 22-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 21-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 18-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 17-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 16-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 14-07-25 | Mon | 25.97 | #N/A | 34 | 0.5% | |
| 11-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 10-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 09-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-07-25 | Mon | 25.85 | #N/A | 290 | 0.0% | |
| 04-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 30-06-25 | Mon | 25.84 | #N/A | 24 | -5.0% | |
| 27-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 26-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 25-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | 27.19 | #N/A | 25 | -5.0% | |
| 20-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 19-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 18-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 17-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 16-06-25 | Mon | 28.62 | 1.34 | 450 | 4.9% | |
| 13-06-25 | Fri | 27.28 | 1.29 | 345 | 5.0% | |
| 12-06-25 | Thu | 25.99 | 1.23 | 903 | 5.0% | |
| 11-06-25 | Wed | 24.76 | 1.17 | 442 | 5.0% | |
| 10-06-25 | Tue | 23.59 | 1.12 | 566 | 5.0% | |
| 09-06-25 | Mon | 22.47 | #N/A | 5.07k | 5.0% | |
| 06-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 05-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-06-25 | Wed | 21.4 | #N/A | 981 | -5.0% | |
| 03-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 02-06-25 | Mon | 22.52 | #N/A | 10 | -2.1% | |
| 30-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 29-05-25 | Thu | 23 | #N/A | 2 | -3.9% | |
| 28-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 27-05-25 | Tue | 23.94 | #N/A | 18 | -0.2% | |
| 26-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 23-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 20-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 19-05-25 | Mon | 23.98 | -0.75 | 15 | -3.0% | |
| 16-05-25 | Fri | 24.73 | -0.24 | 2 | -1.0% | |
| 15-05-25 | Thu | 24.97 | 0.49 | 19 | 2.0% | |
| 14-05-25 | Wed | 24.5 | 1.11 | 1.4k | 4.7% | |
| 13-05-25 | Tue | 24.48 | -0.02 | 1 | -0.1% | |
| 12-05-25 | Mon | 23.39 | #N/A | 3.34k | 5.0% | |
| 09-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 08-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 07-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 06-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 05-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 02-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-04-25 | Tue | 22.28 | #N/A | 1 | -5.0% | |
| 28-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 25-04-25 | Fri | 23.45 | #N/A | 1k | 2.1% | |
| 24-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 22-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 21-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-04-25 | Thu | 22.96 | 1.09 | 100 | 5.0% | |
| 16-04-25 | Wed | 21.87 | -1.15 | 200 | -5.0% | |
| 15-04-25 | Tue | 23.02 | #N/A | 50 | 1.0% | |
| 11-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-04-25 | Wed | 22.8 | 0.04 | 281 | 0.2% | |
| 08-04-25 | Tue | 22.76 | -1.19 | 1.24k | -5.0% | |
| 07-04-25 | Mon | 23.95 | -1.26 | 600 | -5.0% | |
| 04-04-25 | Fri | 25.21 | -1.32 | 220 | -5.0% | |
| 03-04-25 | Thu | 26.53 | #N/A | 100 | -4.9% | |
| 02-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-03-25 | Fri | #N/A | #N/A | #N/A | ||
| 27-03-25 | Thu | 27.9 | #N/A | 4 | -0.1% | |
| 26-03-25 | Wed | #N/A | #N/A | #N/A | ||
| 25-03-25 | Tue | #N/A | #N/A | #N/A | ||
| 24-03-25 | Mon | 27.93 | #N/A | 260 | -5.0% | |
| 21-03-25 | Fri | #N/A | #N/A | #N/A | ||
| 20-03-25 | Thu | 29.4 | 0 | 34 | 0.0% | |
| 19-03-25 | Wed | 29.4 | -0.6 | 321 | -2.0% | |
| 18-03-25 | Tue | 30 | 1.14 | 619 | 4.0% | |
| 17-03-25 | Mon | 28.86 | #N/A | 205 | -0.2% | |
| 13-03-25 | Thu | 28.91 | 1.01 | 508 | 3.6% | |
| 12-03-25 | Wed | #N/A | #N/A | #N/A | ||
| 11-03-25 | Tue | 27.9 | -0.03 | 110 | -0.1% | |
| 10-03-25 | Mon | 27.93 | -1.47 | 328 | -5.0% | |
| 07-03-25 | Fri | 29.4 | -0.2 | 9 | -0.7% | |
| 06-03-25 | Thu | 29.6 | -0.4 | 1.2k | -1.3% | |
| 05-03-25 | Wed | 30 | 1.34 | 1.7k | 4.7% | |
| 04-03-25 | Tue | 28.66 | 1.36 | 687 | 5.0% | |
| 03-03-25 | Mon | 27.3 | -1.35 | 302 | -4.7% | |
| 28-02-25 | Fri | 28.65 | 0 | 1 | 0.0% | |
| 27-02-25 | Thu | 28.65 | -0.58 | 425 | -2.0% | |
| 25-02-25 | Tue | 29.23 | -0.59 | 307 | -2.0% | |