Garware Synthetics Limited (BOM:514400)
India
· Delayed Price · Currency is INR 24.01
-0.09 (-0.37%)
At close: Apr 27, 2026
Garware Synthetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.20 | 25.20 | 22.81 | 24.00 | 24.00 | -0.04% | 927 |
| Apr 27, 2026 | 24.58 | 24.58 | 23.70 | 24.01 | 24.01 | -0.37% | 398 |
| Apr 24, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 71 |
| Apr 23, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 119 |
| Apr 22, 2026 | 25.00 | 25.00 | 24.10 | 24.10 | 24.10 | -3.56% | 886 |
| Apr 21, 2026 | 24.01 | 24.99 | 23.88 | 24.99 | 24.99 | 4.65% | 960 |
| Apr 20, 2026 | 22.54 | 23.90 | 22.54 | 23.88 | 23.88 | 4.87% | 2,201 |
| Apr 17, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 4.98% | 1,575 |
| Apr 16, 2026 | 21.65 | 21.69 | 21.65 | 21.69 | 21.69 | 4.99% | 752 |
| Apr 15, 2026 | 20.07 | 20.66 | 20.07 | 20.66 | 20.66 | 4.98% | 772 |
| Apr 13, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 4.96% | 1 |
| Apr 10, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 4.98% | 837 |
| Apr 9, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 5.00% | 250 |
| Apr 8, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 5.00% | 100 |
| Apr 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 100 |
| Apr 6, 2026 | 17.26 | 17.26 | 16.20 | 16.20 | 16.20 | -4.26% | 2,000 |
| Apr 2, 2026 | 16.50 | 16.92 | 16.50 | 16.92 | 16.92 | 4.96% | 103 |
| Apr 1, 2026 | 14.65 | 16.12 | 14.65 | 16.12 | 16.12 | 4.95% | 1,250 |
| Mar 30, 2026 | 15.40 | 15.40 | 15.35 | 15.36 | 15.36 | -4.60% | 1,900 |
| Mar 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.19% | 102 |
| Mar 25, 2026 | 15.82 | 16.13 | 15.82 | 16.13 | 16.13 | -3.12% | 8,518 |
| Mar 24, 2026 | 16.65 | 17.06 | 16.63 | 16.65 | 16.65 | -4.86% | 6,235 |
| Mar 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.89% | 182 |
| Mar 20, 2026 | 18.40 | 18.45 | 18.40 | 18.40 | 18.40 | -0.27% | 756 |
| Mar 19, 2026 | 18.50 | 18.50 | 18.45 | 18.45 | 18.45 | -4.95% | 19 |
| Mar 18, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -4.99% | 27 |
| Mar 16, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - | 50 |
| Mar 13, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.05% | 5 |
| Mar 12, 2026 | 22.00 | 22.00 | 20.44 | 20.44 | 20.44 | -4.97% | 463 |
| Mar 11, 2026 | 21.72 | 21.72 | 21.50 | 21.51 | 21.51 | - | 36 |
| Mar 9, 2026 | 21.55 | 21.55 | 21.51 | 21.51 | 21.51 | -4.99% | 141 |
| Mar 6, 2026 | 22.65 | 22.74 | 22.64 | 22.64 | 22.64 | 4.52% | 1,976 |
| Mar 5, 2026 | 21.67 | 21.67 | 21.66 | 21.66 | 21.66 | -4.96% | 25 |
| Mar 4, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.48% | 361 |
| Mar 2, 2026 | 22.92 | 22.92 | 22.90 | 22.90 | 22.90 | -0.09% | 360 |
| Feb 27, 2026 | 21.80 | 22.92 | 21.80 | 22.92 | 22.92 | -0.04% | 1,267 |
| Feb 26, 2026 | 22.16 | 22.93 | 22.16 | 22.93 | 22.93 | - | 693 |
| Feb 25, 2026 | 23.50 | 24.00 | 22.93 | 22.93 | 22.93 | -4.97% | 227 |
| Feb 24, 2026 | 25.00 | 25.00 | 24.13 | 24.13 | 24.13 | -5.00% | 2,051 |
| Feb 23, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -4.90% | 332 |
| Feb 20, 2026 | 28.10 | 28.80 | 26.70 | 26.71 | 26.71 | -4.95% | 585 |
| Feb 19, 2026 | 28.10 | 29.40 | 26.63 | 28.10 | 28.10 | 0.25% | 796 |
| Feb 18, 2026 | 27.95 | 28.10 | 27.89 | 28.03 | 28.03 | 3.89% | 1,819 |
| Feb 17, 2026 | 25.31 | 27.65 | 25.26 | 26.98 | 26.98 | 1.50% | 3,498 |
| Feb 16, 2026 | 26.51 | 29.10 | 26.51 | 26.58 | 26.58 | -4.63% | 480 |
| Feb 13, 2026 | 26.93 | 27.94 | 25.28 | 27.87 | 27.87 | 4.74% | 4,752 |
| Feb 12, 2026 | 26.55 | 26.61 | 26.55 | 26.61 | 26.61 | 4.97% | 7,692 |
| Feb 11, 2026 | 25.29 | 25.35 | 25.29 | 25.35 | 25.35 | 4.97% | 700 |
| Feb 10, 2026 | 24.14 | 24.15 | 24.14 | 24.15 | 24.15 | 5.00% | 1,763 |
| Feb 9, 2026 | 25.24 | 25.24 | 22.85 | 23.00 | 23.00 | -4.33% | 2,033 |
| Feb 6, 2026 | 22.50 | 24.04 | 21.76 | 24.04 | 24.04 | 4.98% | 51,425 |
| Feb 5, 2026 | 23.62 | 24.55 | 22.75 | 22.90 | 22.90 | -2.09% | 3,019 |
| Feb 4, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 4.89% | 1,018 |
| Feb 3, 2026 | 22.40 | 22.40 | 21.29 | 22.30 | 22.30 | -0.45% | 961 |
| Feb 2, 2026 | 21.84 | 22.40 | 20.28 | 22.40 | 22.40 | 4.97% | 11,001 |
| Feb 1, 2026 | 21.10 | 21.34 | 20.70 | 21.34 | 21.34 | 4.97% | 2,952 |
| Jan 30, 2026 | 20.35 | 20.35 | 20.33 | 20.33 | 20.33 | -5.00% | 416 |
| Jan 29, 2026 | 22.51 | 22.51 | 20.41 | 21.40 | 21.40 | -0.19% | 269 |
| Jan 28, 2026 | 23.25 | 23.34 | 21.12 | 21.44 | 21.44 | -3.55% | 1,845 |
| Jan 27, 2026 | 22.20 | 22.23 | 22.20 | 22.23 | 22.23 | 4.96% | 4,284 |
| Jan 23, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 4.96% | 1,878 |
| Jan 22, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 4.99% | 772 |
| Jan 21, 2026 | 19.19 | 19.22 | 19.19 | 19.22 | 19.22 | 4.97% | 405 |
| Jan 20, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 4.99% | 393 |
| Jan 19, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 5.00% | 1,234 |
| Jan 16, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 4.99% | 374 |
| Jan 14, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 4.98% | 201 |
| Jan 13, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 4.94% | 100 |
| Jan 12, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 4.97% | 601 |
| Jan 9, 2026 | 13.10 | 13.68 | 13.10 | 13.68 | 13.68 | 4.99% | 799 |
| Jan 8, 2026 | 13.67 | 13.67 | 13.03 | 13.03 | 13.03 | 0.08% | 710 |
| Jan 7, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 5.00% | 301 |
| Jan 6, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 5.00% | 118 |
| Jan 5, 2026 | 12.25 | 12.25 | 11.81 | 11.81 | 11.81 | -3.98% | 300 |
| Jan 2, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1.65% | 51 |
| Jan 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.80% | 1 |
| Dec 31, 2025 | 12.70 | 13.30 | 12.70 | 12.71 | 12.71 | -0.39% | 2,121 |
| Dec 30, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -4.56% | 1 |
| Dec 29, 2025 | 14.00 | 14.00 | 13.37 | 13.37 | 13.37 | -4.98% | 700 |
| Dec 26, 2025 | 14.10 | 14.99 | 14.07 | 14.07 | 14.07 | -4.93% | 214 |
| Dec 24, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.64% | 517 |
| Dec 23, 2025 | 16.15 | 16.90 | 15.40 | 15.52 | 15.52 | -3.90% | 1,035 |
| Dec 22, 2025 | 16.17 | 16.66 | 16.15 | 16.15 | 16.15 | -5.00% | 785 |
| Dec 19, 2025 | 17.85 | 17.85 | 16.17 | 17.00 | 17.00 | -0.12% | 624 |
| Dec 18, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -4.92% | 10 |
| Dec 17, 2025 | 17.20 | 17.90 | 17.20 | 17.90 | 17.90 | -0.83% | 175 |
| Dec 16, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -5.00% | 5 |
| Dec 11, 2025 | 18.31 | 19.00 | 18.26 | 19.00 | 19.00 | -1.09% | 245 |
| Dec 10, 2025 | 17.41 | 19.21 | 17.39 | 19.21 | 19.21 | 4.97% | 7,889 |
| Dec 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.89% | 32 |
| Dec 1, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -4.99% | 9 |
| Nov 24, 2025 | 20.26 | 20.26 | 20.25 | 20.25 | 20.25 | -4.97% | 262 |
| Nov 17, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -4.82% | 27 |
| Nov 10, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -4.97% | 10 |