Garg Furnace Limited (BOM:530615)
India
· Delayed Price · Currency is INR 148.70
-4.05 (-2.65%)
At close: Mar 9, 2026
Garg Furnace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 153.80 | 153.80 | 142.00 | 148.70 | 148.70 | -2.65% | 830 |
| Mar 5, 2026 | 154.00 | 154.00 | 148.00 | 152.75 | 152.75 | 1.94% | 816 |
| Mar 4, 2026 | 160.00 | 160.00 | 149.35 | 149.85 | 149.85 | 0.03% | 1,351 |
| Mar 2, 2026 | 145.00 | 159.90 | 143.00 | 149.80 | 149.80 | -5.79% | 9,911 |
| Feb 27, 2026 | 152.90 | 160.05 | 152.25 | 159.00 | 159.00 | -0.66% | 4,420 |
| Feb 26, 2026 | 156.05 | 161.90 | 156.05 | 160.05 | 160.05 | 2.33% | 1,345 |
| Feb 25, 2026 | 159.00 | 160.00 | 154.70 | 156.40 | 156.40 | 1.92% | 2,162 |
| Feb 24, 2026 | 160.00 | 160.00 | 152.10 | 153.45 | 153.45 | -3.34% | 561 |
| Feb 23, 2026 | 162.30 | 167.40 | 153.10 | 158.75 | 158.75 | -3.20% | 3,791 |
| Feb 20, 2026 | 169.90 | 169.90 | 161.25 | 164.00 | 164.00 | -0.67% | 1,543 |
| Feb 19, 2026 | 168.95 | 168.95 | 153.20 | 165.10 | 165.10 | 1.13% | 9,021 |
| Feb 18, 2026 | 168.00 | 170.40 | 161.05 | 163.25 | 163.25 | -0.49% | 1,292 |
| Feb 17, 2026 | 146.25 | 174.90 | 146.25 | 164.05 | 164.05 | 12.17% | 12,606 |
| Feb 16, 2026 | 145.05 | 154.95 | 145.05 | 146.25 | 146.25 | 3.17% | 3,652 |
| Feb 13, 2026 | 145.00 | 149.00 | 140.15 | 141.75 | 141.75 | -2.88% | 1,645 |
| Feb 12, 2026 | 159.25 | 159.40 | 145.05 | 145.95 | 145.95 | -8.44% | 3,058 |
| Feb 11, 2026 | 150.00 | 160.50 | 149.55 | 159.40 | 159.40 | 11.00% | 7,476 |
| Feb 10, 2026 | 145.90 | 148.85 | 141.30 | 143.60 | 143.60 | 2.75% | 1,208 |
| Feb 9, 2026 | 140.50 | 142.85 | 136.85 | 139.75 | 139.75 | 2.68% | 2,512 |
| Feb 6, 2026 | 143.80 | 146.05 | 135.60 | 136.10 | 136.10 | -0.55% | 4,746 |
| Feb 5, 2026 | 139.90 | 144.95 | 133.35 | 136.85 | 136.85 | -0.33% | 7,848 |
| Feb 4, 2026 | 134.90 | 138.95 | 133.30 | 137.30 | 137.30 | 1.44% | 16,182 |
| Feb 3, 2026 | 132.00 | 137.00 | 132.00 | 135.35 | 135.35 | 2.62% | 4,201 |
| Feb 2, 2026 | 127.10 | 131.90 | 127.10 | 131.90 | 131.90 | -0.15% | 79 |
| Feb 1, 2026 | 130.90 | 133.85 | 130.90 | 132.10 | 132.10 | 2.32% | 6,759 |
| Jan 30, 2026 | 125.00 | 132.50 | 120.60 | 129.10 | 129.10 | 4.53% | 11,902 |
| Jan 29, 2026 | 132.70 | 132.70 | 122.50 | 123.50 | 123.50 | -2.41% | 2,953 |
| Jan 28, 2026 | 127.25 | 130.00 | 126.00 | 126.55 | 126.55 | -1.63% | 1,684 |
| Jan 27, 2026 | 126.35 | 132.90 | 120.10 | 128.65 | 128.65 | 1.82% | 4,548 |
| Jan 23, 2026 | 132.90 | 132.90 | 125.70 | 126.35 | 126.35 | -0.59% | 491 |
| Jan 22, 2026 | 129.40 | 132.00 | 125.55 | 127.10 | 127.10 | -2.27% | 4,398 |
| Jan 21, 2026 | 128.50 | 132.80 | 128.50 | 130.05 | 130.05 | 1.13% | 3,898 |
| Jan 20, 2026 | 135.25 | 135.25 | 126.10 | 128.60 | 128.60 | -4.92% | 1,602 |
| Jan 19, 2026 | 137.30 | 140.90 | 135.10 | 135.25 | 135.25 | -4.25% | 3,203 |
| Jan 16, 2026 | 138.15 | 144.00 | 135.25 | 141.25 | 141.25 | 1.95% | 12,502 |
| Jan 14, 2026 | 137.25 | 142.00 | 133.40 | 138.55 | 138.55 | 0.69% | 14,406 |
| Jan 13, 2026 | 137.00 | 139.60 | 131.00 | 137.60 | 137.60 | 3.93% | 6,065 |
| Jan 12, 2026 | 133.00 | 137.70 | 128.00 | 132.40 | 132.40 | -0.56% | 2,857 |
| Jan 9, 2026 | 141.00 | 144.15 | 133.10 | 133.15 | 133.15 | -5.57% | 418 |
| Jan 8, 2026 | 142.30 | 144.20 | 138.45 | 141.00 | 141.00 | -2.22% | 1,627 |
| Jan 7, 2026 | 131.10 | 149.50 | 130.00 | 144.20 | 144.20 | 8.46% | 23,863 |
| Jan 6, 2026 | 132.10 | 136.80 | 131.55 | 132.95 | 132.95 | 0.64% | 1,451 |
| Jan 5, 2026 | 136.00 | 139.90 | 132.00 | 132.10 | 132.10 | -0.90% | 4,551 |
| Jan 2, 2026 | 138.90 | 138.90 | 133.30 | 133.30 | 133.30 | -0.74% | 2,337 |
| Jan 1, 2026 | 132.50 | 134.30 | 130.50 | 134.30 | 134.30 | 1.36% | 497 |
| Dec 31, 2025 | 130.50 | 133.55 | 130.20 | 132.50 | 132.50 | 1.73% | 1,423 |
| Dec 30, 2025 | 133.80 | 133.80 | 125.40 | 130.25 | 130.25 | -2.65% | 4,419 |
| Dec 29, 2025 | 133.55 | 135.55 | 132.10 | 133.80 | 133.80 | 0.19% | 1,328 |
| Dec 26, 2025 | 134.90 | 134.90 | 132.05 | 133.55 | 133.55 | 0.98% | 425 |
| Dec 24, 2025 | 131.60 | 136.95 | 131.60 | 132.25 | 132.25 | 0.38% | 1,121 |
| Dec 23, 2025 | 132.35 | 136.35 | 131.20 | 131.75 | 131.75 | -0.34% | 4,018 |
| Dec 22, 2025 | 131.35 | 136.00 | 131.25 | 132.20 | 132.20 | 0.76% | 2,046 |
| Dec 19, 2025 | 131.10 | 135.00 | 131.10 | 131.20 | 131.20 | -0.64% | 1,702 |
| Dec 18, 2025 | 132.65 | 137.00 | 131.35 | 132.05 | 132.05 | -0.94% | 9,198 |
| Dec 17, 2025 | 133.05 | 137.95 | 131.20 | 133.30 | 133.30 | 0.19% | 6,430 |
| Dec 16, 2025 | 135.70 | 138.00 | 131.10 | 133.05 | 133.05 | -2.99% | 1,582 |
| Dec 15, 2025 | 143.00 | 143.00 | 136.05 | 137.15 | 137.15 | -2.97% | 7,513 |
| Dec 12, 2025 | 137.80 | 143.00 | 137.35 | 141.35 | 141.35 | 5.56% | 2,860 |
| Dec 11, 2025 | 132.70 | 135.10 | 129.00 | 133.90 | 133.90 | 1.13% | 6,254 |
| Dec 10, 2025 | 135.00 | 135.80 | 129.00 | 132.40 | 132.40 | 0.68% | 3,065 |
| Dec 9, 2025 | 130.55 | 134.75 | 130.00 | 131.50 | 131.50 | -1.13% | 2,544 |
| Dec 8, 2025 | 137.95 | 141.70 | 130.70 | 133.00 | 133.00 | -2.99% | 1,230 |
| Dec 5, 2025 | 136.85 | 142.55 | 136.50 | 137.10 | 137.10 | 0.22% | 1,011 |
| Dec 4, 2025 | 138.65 | 140.00 | 136.50 | 136.80 | 136.80 | -1.33% | 2,152 |
| Dec 3, 2025 | 140.10 | 146.00 | 137.70 | 138.65 | 138.65 | -0.89% | 3,187 |
| Dec 2, 2025 | 149.80 | 149.80 | 137.20 | 139.90 | 139.90 | -2.85% | 1,201 |
| Dec 1, 2025 | 149.95 | 149.95 | 143.00 | 144.00 | 144.00 | 1.34% | 824 |
| Nov 28, 2025 | 144.00 | 147.00 | 140.00 | 142.10 | 142.10 | -1.18% | 7,101 |
| Nov 27, 2025 | 145.25 | 147.95 | 142.85 | 143.80 | 143.80 | -1.00% | 1,621 |
| Nov 26, 2025 | 150.00 | 151.65 | 144.35 | 145.25 | 145.25 | 0.21% | 2,989 |
| Nov 25, 2025 | 148.15 | 150.95 | 140.00 | 144.95 | 144.95 | -2.62% | 3,326 |
| Nov 24, 2025 | 155.00 | 158.80 | 147.00 | 148.85 | 148.85 | -0.37% | 9,897 |
| Nov 21, 2025 | 149.75 | 154.90 | 146.30 | 149.40 | 149.40 | -2.92% | 4,957 |
| Nov 20, 2025 | 159.90 | 160.95 | 153.35 | 153.90 | 153.90 | -2.72% | 3,601 |
| Nov 19, 2025 | 162.00 | 162.00 | 149.95 | 158.20 | 158.20 | 2.33% | 6,603 |
| Nov 18, 2025 | 159.95 | 163.00 | 150.00 | 154.60 | 154.60 | 5.67% | 11,700 |
| Nov 17, 2025 | 163.00 | 166.45 | 145.00 | 146.30 | 146.30 | -3.91% | 9,208 |
| Nov 14, 2025 | 157.05 | 157.05 | 144.95 | 152.25 | 152.25 | -2.72% | 4,119 |
| Nov 13, 2025 | 158.05 | 158.05 | 155.00 | 156.50 | 156.50 | -1.45% | 2,734 |
| Nov 12, 2025 | 163.45 | 164.70 | 158.60 | 158.80 | 158.80 | -2.84% | 2,266 |
| Nov 11, 2025 | 156.20 | 164.00 | 155.00 | 163.45 | 163.45 | 3.81% | 580 |
| Nov 10, 2025 | 168.00 | 168.00 | 156.20 | 157.45 | 157.45 | -1.01% | 680 |
| Nov 7, 2025 | 161.00 | 168.65 | 157.20 | 159.05 | 159.05 | -3.58% | 1,153 |
| Nov 6, 2025 | 164.20 | 168.50 | 158.60 | 164.95 | 164.95 | 3.91% | 4,037 |
| Nov 4, 2025 | 165.95 | 165.95 | 156.00 | 158.75 | 158.75 | 0.19% | 3,056 |
| Nov 3, 2025 | 164.00 | 166.25 | 156.00 | 158.45 | 158.45 | 0.83% | 3,125 |
| Oct 31, 2025 | 156.20 | 169.00 | 156.00 | 157.15 | 157.15 | -2.03% | 2,759 |
| Oct 30, 2025 | 165.50 | 165.50 | 160.10 | 160.40 | 160.40 | -5.37% | 1,062 |
| Oct 29, 2025 | 170.00 | 170.00 | 165.00 | 169.50 | 169.50 | -0.29% | 1,238 |
| Oct 28, 2025 | 168.40 | 170.25 | 165.00 | 170.00 | 170.00 | 0.95% | 733 |
| Oct 27, 2025 | 170.15 | 170.15 | 165.00 | 168.40 | 168.40 | -1.17% | 190 |
| Oct 24, 2025 | 175.95 | 175.95 | 163.50 | 170.40 | 170.40 | 4.54% | 300 |
| Oct 23, 2025 | 160.05 | 165.00 | 159.00 | 163.00 | 163.00 | 1.84% | 3,777 |
| Oct 21, 2025 | 166.95 | 166.95 | 160.00 | 160.05 | 160.05 | 0.31% | 761 |
| Oct 20, 2025 | 160.00 | 163.00 | 156.55 | 159.55 | 159.55 | -1.12% | 2,227 |
| Oct 17, 2025 | 163.10 | 167.40 | 161.10 | 161.35 | 161.35 | 0.31% | 920 |
| Oct 16, 2025 | 166.00 | 167.60 | 160.60 | 160.85 | 160.85 | -4.14% | 1,904 |
| Oct 15, 2025 | 168.50 | 168.50 | 162.00 | 167.80 | 167.80 | 6.07% | 2,420 |
| Oct 14, 2025 | 161.95 | 165.00 | 156.00 | 158.20 | 158.20 | -2.35% | 2,132 |
| Oct 13, 2025 | 160.00 | 172.80 | 158.05 | 162.00 | 162.00 | -0.46% | 465 |