Garware HiTech Films

GARW
🏛️ india →
3,114.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,420.05 1,420.05 1,397.65 1,402.70 0.0M
2023-12-28 1,470.00 1,470.00 1,399.80 1,414.90 0.0M
2023-12-27 1,433.05 1,455.00 1,396.80 1,439.75 0.0M
2023-12-26 1,337.90 1,452.90 1,316.65 1,433.05 0.0M
2023-12-22 1,346.60 1,362.30 1,318.10 1,328.80 0.0M
2023-12-21 1,335.00 1,348.05 1,307.10 1,326.60 0.0M
2023-12-20 1,375.00 1,409.05 1,328.65 1,340.40 0.0M
2023-12-19 1,385.00 1,399.00 1,372.00 1,373.60 0.0M
2023-12-18 1,352.40 1,392.00 1,352.40 1,377.35 0.0M
2023-12-15 1,416.30 1,416.30 1,361.35 1,371.40 0.0M
2023-12-14 1,386.00 1,434.05 1,386.00 1,394.70 0.0M
2023-12-13 1,382.30 1,398.85 1,370.65 1,380.10 0.0M
2023-12-12 1,399.95 1,420.40 1,380.00 1,386.45 0.0M
2023-12-11 1,397.30 1,415.15 1,381.60 1,402.45 0.0M
2023-12-08 1,438.55 1,468.15 1,401.05 1,418.60 0.0M
2023-12-07 1,440.00 1,455.05 1,414.05 1,423.70 0.0M
2023-12-06 1,453.30 1,485.05 1,420.50 1,433.10 0.0M
2023-12-05 1,438.90 1,506.15 1,434.95 1,453.60 0.0M
2023-12-04 1,415.05 1,448.75 1,411.00 1,430.10 0.0M
2023-12-01 1,415.10 1,430.00 1,394.05 1,408.90 0.0M
2023-11-30 1,446.80 1,446.80 1,405.55 1,417.05 0.0M
2023-11-29 1,454.50 1,462.95 1,432.25 1,440.75 0.0M
2023-11-28 1,424.40 1,455.90 1,424.20 1,438.70 0.0M
2023-11-24 1,418.75 1,442.50 1,355.25 1,390.60 0.0M
2023-11-23 1,428.00 1,432.10 1,403.45 1,410.15 0.0M
2023-11-22 1,438.00 1,449.20 1,400.00 1,404.15 0.0M
2023-11-21 1,479.95 1,479.95 1,431.70 1,441.30 0.0M
2023-11-20 1,449.95 1,469.95 1,436.90 1,451.10 0.0M
2023-11-17 1,434.60 1,470.00 1,424.20 1,433.05 0.0M
2023-11-16 1,413.10 1,490.00 1,407.90 1,441.75 0.0M
2023-11-15 1,411.00 1,444.90 1,411.00 1,422.80 0.0M
2023-11-13 1,431.95 1,433.50 1,384.60 1,401.90 0.0M
2023-11-12 1,418.00 1,449.40 1,399.30 1,441.95 0.0M
2023-11-10 1,376.95 1,407.90 1,339.75 1,390.95 0.0M
2023-11-09 1,542.35 1,585.60 1,295.40 1,350.95 0.0M
2023-11-08 1,522.30 1,554.95 1,512.30 1,540.30 0.0M
2023-11-07 1,522.40 1,555.45 1,509.80 1,516.60 0.0M
2023-11-06 1,507.95 1,555.00 1,488.90 1,536.10 0.0M
2023-11-03 1,487.00 1,505.70 1,471.05 1,480.85 0.0M
2023-11-02 1,509.10 1,509.35 1,471.00 1,473.70 0.0M
2023-11-01 1,469.10 1,537.95 1,469.10 1,493.50 0.0M
2023-10-31 1,414.30 1,500.00 1,395.35 1,472.85 0.0M
2023-10-30 1,450.15 1,450.15 1,399.95 1,410.35 0.0M
2023-10-27 1,433.40 1,444.40 1,368.70 1,424.00 0.0M
2023-10-26 1,339.85 1,414.80 1,272.80 1,403.80 0.0M
2023-10-25 1,342.80 1,370.60 1,290.00 1,315.75 0.0M
2023-10-23 1,401.05 1,416.85 1,306.55 1,326.75 0.0M
2023-10-20 1,410.10 1,442.80 1,380.65 1,400.95 0.0M
2023-10-19 1,427.00 1,479.90 1,395.10 1,420.95 0.0M
2023-10-18 1,534.60 1,540.15 1,378.30 1,436.95 0.0M
2023-10-17 1,523.70 1,531.40 1,513.05 1,526.75 0.0M
2023-10-16 1,556.70 1,556.70 1,513.10 1,522.15 0.0M
2023-10-13 1,598.30 1,598.30 1,497.00 1,526.15 0.0M
2023-10-12 1,551.35 1,602.00 1,530.00 1,576.10 0.0M
2023-10-11 1,538.10 1,576.15 1,521.00 1,543.75 0.0M
2023-10-10 1,508.25 1,573.15 1,508.25 1,538.10 0.0M
2023-10-09 1,510.30 1,632.10 1,496.95 1,505.55 0.0M
2023-10-06 1,519.95 1,561.65 1,460.25 1,540.85 0.0M
2023-10-05 1,453.55 1,523.85 1,423.55 1,475.35 0.0M
2023-10-04 1,496.95 1,496.95 1,412.05 1,443.55 0.0M
2023-10-03 1,494.00 1,502.00 1,432.25 1,467.85 0.0M
2023-09-29 1,380.00 1,470.00 1,371.80 1,463.05 0.0M
2023-09-28 1,316.40 1,380.80 1,310.75 1,371.80 0.0M
2023-09-27 1,296.55 1,345.50 1,275.60 1,304.20 0.0M
2023-09-26 1,281.25 1,330.00 1,280.65 1,297.00 0.0M
2023-09-25 1,261.55 1,289.10 1,258.00 1,267.10 0.0M
2023-09-22 1,240.00 1,279.90 1,240.00 1,260.90 0.0M
2023-09-21 1,262.10 1,285.80 1,251.50 1,257.00 0.0M
2023-09-20 1,253.30 1,280.35 1,220.60 1,262.10 0.0M
2023-09-18 1,260.10 1,301.00 1,255.30 1,285.30 0.0M
2023-09-15 1,282.75 1,303.25 1,253.05 1,265.30 0.0M
2023-09-14 1,288.50 1,323.30 1,265.30 1,277.20 0.0M
2023-09-13 1,243.35 1,310.80 1,238.00 1,285.40 0.0M
2023-09-12 1,332.55 1,380.15 1,240.95 1,255.20 0.0M
2023-09-11 1,374.35 1,389.60 1,348.20 1,364.40 0.0M
2023-09-08 1,399.10 1,399.55 1,329.10 1,361.15 0.0M
2023-09-07 1,398.00 1,418.85 1,326.00 1,385.55 0.0M
2023-09-06 1,357.95 1,406.55 1,316.70 1,396.25 0.0M
2023-09-05 1,250.00 1,340.00 1,250.00 1,331.00 0.0M
2023-09-04 1,226.10 1,278.00 1,200.00 1,229.55 0.0M
2023-09-01 1,155.35 1,259.00 1,155.30 1,235.65 0.0M
2023-08-31 1,105.05 1,218.00 1,105.05 1,154.95 0.0M
2023-08-30 1,159.95 1,180.00 1,140.00 1,164.65 0.0M
2023-08-29 1,140.10 1,152.40 1,125.00 1,138.80 0.0M
2023-08-28 1,147.05 1,210.00 1,125.20 1,136.85 0.0M
2023-08-25 1,107.00 1,160.70 1,100.40 1,146.30 0.0M
2023-08-24 1,134.85 1,136.05 1,094.05 1,107.30 0.0M
2023-08-23 1,064.95 1,148.00 1,064.95 1,106.35 0.0M
2023-08-22 955.00 1,050.00 955.00 1,042.60 0.0M
2023-08-21 917.80 968.00 913.55 966.15 0.0M
2023-08-18 949.40 949.40 912.70 916.55 0.0M
2023-08-17 929.00 949.00 914.90 944.00 0.0M
2023-08-16 887.05 948.60 887.05 926.90 0.0M
2023-08-14 964.95 965.00 892.00 901.25 0.0M
2023-08-11 1,022.75 1,027.45 913.50 953.60 0.0M
2023-08-10 985.20 1,019.85 985.20 1,016.00 0.0M
2023-08-09 976.00 1,011.95 974.05 995.80 0.0M
2023-08-08 921.05 1,019.95 921.00 988.60 0.0M
2023-08-07 964.00 974.15 918.05 921.35 0.0M
2023-08-04 964.90 973.85 947.60 957.75 0.0M
2023-08-03 948.30 980.70 939.00 950.05 0.0M
2023-08-02 1,000.05 1,009.55 932.55 947.75 0.0M
2023-08-01 1,000.05 1,018.70 981.05 997.20 0.0M
2023-07-31 973.75 1,020.55 952.50 1,003.95 0.0M
2023-07-28 910.00 980.60 910.00 976.40 0.0M
2023-07-27 868.55 912.50 818.30 903.80 0.0M
2023-07-26 907.95 907.95 863.85 868.40 0.0M
2023-07-25 890.95 903.00 868.00 888.10 0.0M
2023-07-24 891.15 912.00 886.45 893.45 0.0M
2023-07-21 890.95 925.50 870.00 878.75 0.0M
2023-07-20 890.30 899.00 885.30 893.40 0.0M
2023-07-19 822.00 899.00 822.00 883.20 0.0M
2023-07-18 888.85 898.55 881.30 890.00 0.0M
2023-07-17 874.25 905.00 874.25 888.15 0.0M
2023-07-14 876.40 895.55 865.75 885.00 0.0M
2023-07-13 878.05 898.95 858.30 862.50 0.0M
2023-07-12 867.00 880.00 834.10 873.75 0.0M
2023-07-11 858.10 880.85 858.10 866.65 0.0M
2023-07-10 859.45 874.50 848.75 869.55 0.0M
2023-07-07 891.30 895.00 871.80 892.35 0.0M
2023-07-06 895.00 912.45 886.10 892.15 0.0M
2023-07-05 865.05 906.35 864.30 889.45 0.0M
2023-07-04 888.75 888.75 875.45 880.90 0.0M
2023-07-03 888.15 891.85 875.65 881.55 0.0M
2023-06-30 866.00 904.45 866.00 884.15 0.0M
2023-06-28 876.85 881.00 870.10 872.75 0.0M
2023-06-27 880.95 890.00 861.40 872.50 0.0M
2023-06-26 870.30 872.50 852.30 864.15 0.0M
2023-06-23 859.00 888.45 839.95 868.45 0.0M
2023-06-22 840.00 866.40 834.70 853.35 0.0M
2023-06-21 827.00 841.00 818.50 835.75 0.0M
2023-06-20 792.10 830.00 789.25 825.00 0.0M
2023-06-19 791.75 795.70 780.50 793.65 0.0M
2023-06-16 770.50 794.65 767.00 781.70 0.0M
2023-06-15 794.90 795.25 758.45 763.15 0.0M
2023-06-14 796.05 802.30 777.95 784.95 0.0M
2023-06-13 814.30 817.50 784.55 792.70 0.0M
2023-06-12 812.95 817.75 797.95 815.45 0.0M
2023-06-09 780.00 810.00 780.00 805.75 0.0M
2023-06-08 804.05 806.10 778.55 788.90 0.0M
2023-06-07 800.05 820.00 796.60 800.95 0.0M
2023-06-06 782.20 805.00 756.20 798.30 0.0M
2023-06-05 779.05 800.50 745.00 775.30 0.0M
2023-06-02 720.05 785.50 716.05 775.05 0.0M
2023-06-01 670.20 749.90 670.20 730.80 0.0M
2023-05-31 666.90 687.15 664.50 672.05 0.0M
2023-05-30 674.95 680.00 656.05 666.15 0.0M
2023-05-29 660.05 680.00 654.60 670.05 0.0M
2023-05-26 640.05 665.00 615.60 658.35 0.0M
2023-05-25 631.65 648.90 631.65 637.60 0.0M
2023-05-24 641.40 645.60 625.75 631.40 0.0M
2023-05-23 684.95 684.95 638.95 642.20 0.0M
2023-05-22 650.00 676.40 650.00 667.30 0.0M
2023-05-19 638.80 653.90 626.35 645.90 0.0M
2023-05-18 640.00 650.00 626.35 630.05 0.0M
2023-05-17 624.60 640.00 621.30 637.30 0.0M
2023-05-16 627.40 642.40 616.55 623.90 0.0M
2023-05-15 615.00 616.55 597.30 608.10 0.0M
2023-05-12 592.25 616.00 591.35 606.15 0.0M
2023-05-11 580.45 594.00 576.00 591.00 0.0M
2023-05-10 578.70 583.75 573.95 580.10 0.0M
2023-05-09 579.90 592.00 569.30 579.30 0.0M
2023-05-08 588.90 588.90 573.35 579.35 0.0M
2023-05-05 571.30 590.00 566.00 581.10 0.0M
2023-05-04 556.35 573.25 556.35 568.65 0.0M
2023-05-03 562.30 565.00 554.00 555.40 0.0M
2023-05-02 560.75 571.15 554.95 561.45 0.0M
2023-04-28 541.10 556.70 541.10 551.30 0.0M
2023-04-27 548.50 552.85 538.30 540.90 0.0M
2023-04-26 559.30 559.30 542.30 545.75 0.0M
2023-04-25 562.05 569.95 543.00 556.05 0.0M
2023-04-24 569.15 569.95 550.85 561.40 0.0M
2023-04-21 586.75 587.40 566.30 569.50 0.0M
2023-04-20 584.90 597.15 576.05 583.75 0.0M
2023-04-19 559.40 594.30 556.30 582.55 0.0M
2023-04-18 541.30 560.25 541.30 558.70 0.0M
2023-04-17 554.55 556.00 539.95 549.80 0.0M
2023-04-13 554.50 556.15 545.00 549.80 0.0M
2023-04-12 538.60 563.00 538.60 550.80 0.0M
2023-04-11 540.90 546.55 532.45 537.35 0.0M
2023-04-10 541.10 547.60 530.10 539.20 0.0M
2023-04-06 531.10 543.00 529.65 541.25 0.0M
2023-04-05 529.80 544.70 527.40 529.50 0.0M
2023-04-03 536.90 537.00 518.80 537.00 0.0M
2023-03-31 526.00 540.00 520.00 523.15 0.0M
2023-03-29 500.60 527.95 499.20 524.40 0.0M
2023-03-28 521.75 524.90 492.05 496.70 0.0M
2023-03-27 563.30 563.30 514.35 520.85 0.0M
2023-03-24 552.60 554.05 540.00 541.95 0.0M
2023-03-23 562.05 569.40 551.80 554.25 0.0M
2023-03-22 545.10 637.00 538.55 561.95 0.0M
2023-03-21 540.00 557.90 538.95 541.50 0.0M
2023-03-20 551.00 554.80 538.95 539.55 0.0M
2023-03-17 572.25 574.00 537.50 540.40 0.0M
2023-03-16 604.75 604.75 568.10 571.05 0.0M
2023-03-15 588.75 593.00 578.00 578.70 0.0M
2023-03-14 593.95 593.95 575.10 581.40 0.0M
2023-03-13 611.70 615.95 585.15 592.50 0.0M
2023-03-10 609.50 611.70 601.55 611.70 0.0M
2023-03-09 608.05 615.20 606.25 608.65 0.0M
2023-03-08 616.95 616.95 605.25 608.40 0.0M
2023-03-06 597.05 617.00 597.05 604.95 0.0M
2023-03-03 614.95 615.10 599.40 606.05 0.0M
2023-03-02 613.80 618.70 605.00 606.45 0.0M
2023-03-01 611.70 618.00 600.70 617.85 0.0M
2023-02-28 606.85 624.95 606.85 613.45 0.0M
2023-02-27 613.65 616.75 607.80 613.15 0.0M
2023-02-24 617.85 619.50 608.95 615.60 0.0M
2023-02-23 613.90 620.00 609.40 618.60 0.0M
2023-02-22 617.20 621.80 610.00 610.05 0.0M
2023-02-21 621.60 629.50 608.45 618.80 0.0M
2023-02-20 634.25 636.20 615.00 617.95 0.0M
2023-02-17 629.05 637.45 628.15 634.00 0.0M
2023-02-16 636.10 636.10 619.00 625.65 0.0M
2023-02-15 622.85 645.05 622.85 635.00 0.0M
2023-02-14 624.05 638.95 620.00 625.00 0.0M
2023-02-13 622.05 641.50 612.35 620.05 0.0M
2023-02-10 655.05 655.30 635.00 637.45 0.0M
2023-02-09 657.55 658.95 643.55 648.15 0.0M
2023-02-08 660.25 670.00 643.00 659.25 0.0M
2023-02-07 670.20 693.35 648.00 656.75 0.0M
2023-02-06 624.10 701.00 622.00 670.05 0.0M
2023-02-03 625.00 630.60 615.50 622.30 0.0M
2023-02-02 600.05 625.70 590.00 620.70 0.0M
2023-02-01 622.95 630.95 608.05 611.95 0.0M
2023-01-31 606.60 624.50 595.00 620.40 0.0M
2023-01-30 621.95 634.05 594.00 606.65 0.0M
2023-01-27 635.05 637.95 613.65 621.65 0.0M
2023-01-25 646.70 646.70 633.00 634.95 0.0M
2023-01-24 642.50 648.80 633.00 644.20 0.0M
2023-01-23 638.65 656.00 630.00 634.95 0.0M
2023-01-20 648.65 648.65 632.15 633.35 0.0M
2023-01-19 648.05 657.00 636.15 650.60 0.0M
2023-01-18 632.15 650.50 630.10 647.65 0.0M
2023-01-17 640.90 641.05 628.00 629.80 0.0M
2023-01-16 642.40 646.15 633.75 644.75 0.0M
2023-01-13 640.95 649.70 634.15 638.90 0.1M
2023-01-12 644.05 649.15 632.80 636.85 0.0M
2023-01-11 642.25 648.35 636.10 643.75 0.0M
2023-01-10 646.85 647.95 637.65 640.95 0.0M
2023-01-09 656.20 658.60 641.00 642.75 0.0M
2023-01-06 664.95 674.25 640.70 651.00 0.0M
2023-01-05 665.90 669.25 648.50 656.70 0.0M
2023-01-04 678.60 678.60 656.95 666.35 0.0M
2023-01-03 677.05 689.90 670.00 673.40 0.0M
2023-01-02 674.00 686.95 654.40 676.70 0.0M