Skip to main content
Garware Marine Industries Limited (BOM:509563)
India flag India · Delayed Price · Currency is INR
23.60
+0.23 (0.98%)
At close: Apr 28, 2026

Garware Marine Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.1324.4923.1323.2123.21-1.65%3,356
Apr 28, 202623.4524.2023.0023.6023.600.98%6,923
Apr 27, 202623.0023.7922.2023.3723.372.77%5,910
Apr 24, 202624.1324.5022.2022.7422.74-4.65%20,347
Apr 23, 202624.2924.2923.8223.8523.85-1.81%4,532
Apr 22, 202624.3224.3923.8024.2924.290.58%3,230
Apr 21, 202623.8624.5823.8024.1524.15-0.66%4,367
Apr 20, 202624.0024.8723.9924.3124.31-0.65%8,036
Apr 17, 202623.6524.5023.6524.4724.471.66%8,295
Apr 16, 202624.1324.7224.0324.0724.07-0.25%3,419
Apr 15, 202624.1625.0024.0024.1324.130.04%12,201
Apr 13, 202624.5024.5022.8024.1224.12-2.03%5,173
Apr 10, 202624.0624.9923.5524.6224.622.33%4,679
Apr 9, 202625.2025.2024.0024.0624.06-0.91%9,536
Apr 8, 202625.9025.9822.6624.2824.28-0.08%19,447
Apr 7, 202623.2124.9023.2124.3024.300.83%3,322
Apr 6, 202623.5725.0023.5724.1024.10-2.15%15,884
Apr 2, 202624.7525.0023.0324.6324.630.94%8,717
Apr 1, 202623.6225.2823.6224.4024.403.74%4,805
Mar 30, 202623.5123.9922.2223.5223.52-4.12%10,302
Mar 27, 202625.6925.6924.1624.5324.53-4.33%17,893
Mar 25, 202625.1525.9524.0025.6425.644.35%12,722
Mar 24, 202626.8026.8024.2124.5724.57-5.79%19,515
Mar 23, 202626.9526.9525.0026.0826.084.82%15,889
Mar 20, 202625.7025.7424.0024.8824.881.59%4,533
Mar 19, 202625.7925.9024.0024.4924.49-3.51%15,143
Mar 18, 202625.5025.9824.5025.3825.380.95%2,801
Mar 17, 202625.1925.5024.7925.1425.142.20%5,093
Mar 16, 202624.6826.5024.3024.6024.60-0.24%17,916
Mar 13, 202626.3827.0524.2724.6624.66-5.23%32,204
Mar 12, 202628.8729.4425.8226.0226.02-9.27%52,564
Mar 11, 202629.1531.8927.1028.6828.68-1.61%43,973
Mar 10, 202636.5036.5028.0029.1529.15-7.87%258,923
Mar 9, 202628.5031.6428.0031.6431.6419.98%288,496
Mar 6, 202622.4026.3722.4026.3726.3719.97%76,055
Mar 5, 202619.2722.3919.2721.9821.987.80%18,794
Mar 4, 202620.6820.9919.1020.3920.39-1.59%8,116
Mar 2, 202618.3222.3118.3220.7220.72-9.04%29,146
Feb 27, 202623.2123.2122.5022.7822.780.13%3,586
Feb 26, 202623.0023.4322.1022.7522.75-2.40%2,752
Feb 25, 202623.7524.4523.0623.3123.31-1.73%10,220
Feb 24, 202623.9924.0023.0023.7223.72-1.41%4,371
Feb 23, 202623.6424.5023.6424.0624.060.67%4,852
Feb 20, 202624.8524.8523.4123.9023.90-0.42%3,349
Feb 19, 202623.8524.5023.8524.0024.00-2.20%6,829
Feb 18, 202624.3525.0024.0124.5424.540.33%5,168
Feb 17, 202623.9525.0023.9524.4624.461.79%2,733
Feb 16, 202624.8025.1924.0024.0324.03-2.63%7,227
Feb 13, 202623.9025.0023.7424.6824.681.90%5,738
Feb 12, 202624.1525.4923.4024.2224.220.29%11,477
Feb 11, 202624.9025.4024.0024.1524.15-1.95%19,197
Feb 10, 202625.9625.9624.5524.6324.63-2.30%6,770
Feb 9, 202624.3026.0024.0025.2125.211.69%13,224
Feb 6, 202625.7025.7024.2024.7924.790.28%4,261
Feb 5, 202625.2125.6424.5024.7224.72-1.16%2,970
Feb 4, 202625.2026.1024.1725.0125.01-0.75%25,867
Feb 3, 202624.7826.4024.6525.2025.201.98%11,526
Feb 2, 202627.0028.4024.2224.7124.71-8.18%33,288
Feb 1, 202623.9826.9123.4826.9126.919.97%40,726
Jan 30, 202624.7025.7423.5424.4724.471.03%16,307
Jan 29, 202623.5225.0023.4024.2224.22-1.02%14,779
Jan 28, 202624.6226.3423.2624.4724.47-2.59%14,458
Jan 27, 202625.7525.8025.0025.1225.12-2.22%4,381
Jan 23, 202626.2527.6725.2125.6925.690.20%6,657
Jan 22, 202623.1026.0023.1025.6425.646.61%17,355
Jan 21, 202626.0527.0023.6324.0524.05-8.38%51,263
Jan 20, 202626.1227.2026.0026.2526.25-0.27%8,697
Jan 19, 202627.5027.5026.1226.3226.32-5.12%9,728
Jan 16, 202627.8029.5027.4127.7427.741.50%20,157
Jan 14, 202628.0028.0026.0027.3327.335.85%19,774
Jan 13, 202625.5126.9825.5125.8225.82-14,827
Jan 12, 202628.6228.6225.2725.8225.82-7.98%19,308
Jan 9, 202628.7429.0027.6228.0628.060.07%13,282
Jan 8, 202627.1129.0027.1128.0428.042.26%39,679
Jan 7, 202627.0028.5027.0027.4227.421.37%15,807
Jan 6, 202627.3728.0026.5127.0527.05-1.02%6,218
Jan 5, 202627.9728.9926.5027.3327.33-2.29%19,303
Jan 2, 202627.9929.5727.0027.9727.974.02%56,164
Jan 1, 202627.3027.8926.5126.8926.89-1.28%21,569
Dec 31, 202527.6428.4026.2027.2427.24-1.05%15,939
Dec 30, 202527.1128.5527.1127.5327.53-2.93%6,430
Dec 29, 202528.1629.2027.2528.3628.360.85%11,718
Dec 26, 202528.0029.0026.5228.1228.121.59%14,621
Dec 24, 202527.2028.5827.2027.6827.68-0.90%6,949
Dec 23, 202528.3028.9027.5027.9327.931.71%8,329
Dec 22, 202527.2027.7927.2027.4627.461.10%6,631
Dec 19, 202527.1627.6726.5027.1627.16-4,923
Dec 18, 202528.8428.8427.0127.1627.16-2.83%7,585
Dec 17, 202528.2728.2727.1627.9527.95-1.13%4,936
Dec 16, 202528.9329.3528.0028.2728.27-1.12%4,702
Dec 15, 202527.2129.0027.2128.5928.591.28%7,002
Dec 12, 202528.7029.8927.2628.2328.23-1.57%5,691
Dec 11, 202528.0028.9928.0028.6828.681.16%9,933
Dec 10, 202528.7030.4427.5028.3528.352.13%19,440
Dec 9, 202526.9527.7624.0027.7627.769.98%28,210
Dec 8, 202528.9928.9925.2425.2425.24-9.99%19,368
Dec 5, 202529.4829.4827.4028.0428.041.78%6,816
Dec 4, 202528.0528.6027.1627.5527.55-3.23%10,891
Dec 3, 202528.5028.9827.5128.4728.47-0.04%3,290
Dec 2, 202529.9029.9027.6528.4828.48-0.66%3,316