Price Data Selection & Download
Garware Marine Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3530 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Garware Marine Industries share price today.
Share Price All Time High
₹67.84
February 05, 2015
BSE Exchange
Share Price All Time Low
₹1.63
May 29, 2020
BSE Exchange
Highest Volume Trading Day
288,496
March 09, 2026 • ₹31.64
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
GARWAMAR daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | ₹23.00 | ₹23.00 | ₹22.11 | ₹22.50 | 1,564 |
| 2026-05-22 | ₹22.00 | ₹22.80 | ₹21.50 | ₹22.66 | 3,356 |
| 2026-05-21 | ₹22.75 | ₹22.99 | ₹20.56 | ₹22.17 | 7,387 |
| 2026-05-20 | ₹22.49 | ₹22.76 | ₹22.30 | ₹22.58 | 1,315 |
| 2026-05-19 | ₹22.76 | ₹23.78 | ₹22.01 | ₹22.49 | 7,228 |
| 2026-05-18 | ₹22.62 | ₹23.80 | ₹22.62 | ₹23.25 | 2,231 |
| 2026-05-15 | ₹23.28 | ₹24.00 | ₹22.54 | ₹23.03 | 2,645 |
| 2026-05-14 | ₹23.00 | ₹24.00 | ₹22.52 | ₹23.04 | 6,006 |
| 2026-05-13 | ₹23.00 | ₹23.58 | ₹23.00 | ₹23.02 | 8,273 |
| 2026-05-12 | ₹23.20 | ₹23.86 | ₹23.02 | ₹23.12 | 5,890 |
| 2026-05-11 | ₹23.25 | ₹24.00 | ₹23.03 | ₹23.30 | 9,978 |
| 2026-05-08 | ₹23.92 | ₹24.00 | ₹23.50 | ₹23.80 | 1,339 |
| 2026-05-07 | ₹23.02 | ₹24.20 | ₹23.02 | ₹23.92 | 8,397 |
| 2026-05-06 | ₹22.61 | ₹23.98 | ₹22.61 | ₹23.45 | 7,706 |
| 2026-05-05 | ₹24.20 | ₹24.39 | ₹23.00 | ₹23.55 | 13,075 |
| 2026-05-04 | ₹24.50 | ₹24.50 | ₹23.60 | ₹23.67 | 12,208 |
| 2026-04-30 | ₹23.10 | ₹24.46 | ₹23.03 | ₹24.03 | 3,805 |
| 2026-04-29 | ₹23.13 | ₹24.49 | ₹23.13 | ₹23.21 | 3,401 |
| 2026-04-28 | ₹23.45 | ₹24.20 | ₹23.00 | ₹23.60 | 6,923 |
| 2026-04-27 | ₹23.00 | ₹23.79 | ₹22.20 | ₹23.37 | 5,910 |
| 2026-04-24 | ₹24.13 | ₹24.50 | ₹22.20 | ₹22.74 | 20,347 |
| 2026-04-23 | ₹24.29 | ₹24.29 | ₹23.82 | ₹23.85 | 4,532 |
| 2026-04-22 | ₹24.32 | ₹24.39 | ₹23.80 | ₹24.29 | 3,230 |
| 2026-04-21 | ₹23.86 | ₹24.58 | ₹23.80 | ₹24.15 | 4,367 |
| 2026-04-20 | ₹24.00 | ₹24.87 | ₹23.99 | ₹24.31 | 8,036 |
| 2026-04-17 | ₹23.65 | ₹24.50 | ₹23.65 | ₹24.47 | 8,295 |
| 2026-04-16 | ₹24.13 | ₹24.72 | ₹24.03 | ₹24.07 | 3,419 |
| 2026-04-15 | ₹24.16 | ₹25.00 | ₹24.00 | ₹24.13 | 12,201 |
| 2026-04-13 | ₹24.50 | ₹24.50 | ₹22.80 | ₹24.12 | 5,173 |
| 2026-04-10 | ₹24.06 | ₹24.99 | ₹23.55 | ₹24.62 | 4,679 |
| 2026-04-09 | ₹25.20 | ₹25.20 | ₹24.00 | ₹24.06 | 9,536 |
| 2026-04-08 | ₹25.90 | ₹25.98 | ₹22.66 | ₹24.28 | 19,447 |
| 2026-04-07 | ₹23.21 | ₹24.90 | ₹23.21 | ₹24.30 | 3,322 |
| 2026-04-06 | ₹23.57 | ₹25.00 | ₹23.57 | ₹24.10 | 15,884 |
| 2026-04-02 | ₹24.75 | ₹25.00 | ₹23.03 | ₹24.63 | 8,717 |
| 2026-04-01 | ₹23.62 | ₹25.28 | ₹23.62 | ₹24.40 | 4,805 |
| 2026-03-30 | ₹23.51 | ₹23.99 | ₹22.22 | ₹23.52 | 10,302 |
| 2026-03-27 | ₹25.69 | ₹25.69 | ₹24.16 | ₹24.53 | 17,893 |
| 2026-03-25 | ₹25.15 | ₹25.95 | ₹24.00 | ₹25.64 | 12,722 |
| 2026-03-24 | ₹26.80 | ₹26.80 | ₹24.21 | ₹24.57 | 19,515 |
| 2026-03-23 | ₹26.95 | ₹26.95 | ₹25.00 | ₹26.08 | 15,889 |
| 2026-03-20 | ₹25.70 | ₹25.74 | ₹24.00 | ₹24.88 | 4,533 |
| 2026-03-19 | ₹25.79 | ₹25.90 | ₹24.00 | ₹24.49 | 15,143 |
| 2026-03-18 | ₹25.50 | ₹25.98 | ₹24.50 | ₹25.38 | 2,801 |
| 2026-03-17 | ₹25.19 | ₹25.50 | ₹24.79 | ₹25.14 | 5,093 |
| 2026-03-16 | ₹24.68 | ₹26.50 | ₹24.30 | ₹24.60 | 17,916 |
| 2026-03-13 | ₹26.38 | ₹27.05 | ₹24.27 | ₹24.66 | 32,204 |
| 2026-03-12 | ₹28.87 | ₹29.44 | ₹25.82 | ₹26.02 | 52,564 |
| 2026-03-11 | ₹29.15 | ₹31.89 | ₹27.10 | ₹28.68 | 43,973 |
| 2026-03-10 | ₹36.50 | ₹36.50 | ₹28.00 | ₹29.15 | 258,923 |
| 2026-03-09 | ₹28.50 | ₹31.64 | ₹28.00 | ₹31.64 | 288,496 |
| 2026-03-06 | ₹22.40 | ₹26.37 | ₹22.40 | ₹26.37 | 76,055 |
| 2026-03-05 | ₹19.27 | ₹22.39 | ₹19.27 | ₹21.98 | 18,794 |
| 2026-03-04 | ₹20.68 | ₹20.99 | ₹19.10 | ₹20.39 | 8,116 |
| 2026-03-02 | ₹18.32 | ₹22.31 | ₹18.32 | ₹20.72 | 29,146 |
| 2026-02-27 | ₹23.21 | ₹23.21 | ₹22.50 | ₹22.78 | 3,586 |
| 2026-02-26 | ₹23.00 | ₹23.43 | ₹22.10 | ₹22.75 | 2,752 |
| 2026-02-25 | ₹23.75 | ₹24.45 | ₹23.06 | ₹23.31 | 10,220 |
| 2026-02-24 | ₹23.99 | ₹24.00 | ₹23.00 | ₹23.72 | 4,371 |
| 2026-02-23 | ₹23.64 | ₹24.50 | ₹23.64 | ₹24.06 | 4,852 |
| 2026-02-20 | ₹24.85 | ₹24.85 | ₹23.41 | ₹23.90 | 3,349 |
| 2026-02-19 | ₹23.85 | ₹24.50 | ₹23.85 | ₹24.00 | 6,829 |
| 2026-02-18 | ₹24.35 | ₹25.00 | ₹24.01 | ₹24.54 | 5,168 |
| 2026-02-17 | ₹23.95 | ₹25.00 | ₹23.95 | ₹24.46 | 2,733 |
| 2026-02-16 | ₹24.80 | ₹25.19 | ₹24.00 | ₹24.03 | 7,227 |
| 2026-02-13 | ₹23.90 | ₹25.00 | ₹23.74 | ₹24.68 | 5,738 |
| 2026-02-12 | ₹24.15 | ₹25.49 | ₹23.40 | ₹24.22 | 11,477 |
| 2026-02-11 | ₹24.90 | ₹25.40 | ₹24.00 | ₹24.15 | 19,197 |
| 2026-02-10 | ₹25.96 | ₹25.96 | ₹24.55 | ₹24.63 | 6,770 |
| 2026-02-09 | ₹24.30 | ₹26.00 | ₹24.00 | ₹25.21 | 13,224 |
| 2026-02-06 | ₹25.70 | ₹25.70 | ₹24.20 | ₹24.79 | 4,261 |
| 2026-02-05 | ₹25.21 | ₹25.64 | ₹24.50 | ₹24.72 | 2,970 |
| 2026-02-04 | ₹25.20 | ₹26.10 | ₹24.17 | ₹25.01 | 25,867 |
| 2026-02-03 | ₹24.78 | ₹26.40 | ₹24.65 | ₹25.20 | 11,526 |
| 2026-02-02 | ₹27.00 | ₹28.40 | ₹24.22 | ₹24.71 | 33,288 |
| 2026-02-01 | ₹23.98 | ₹26.91 | ₹23.48 | ₹26.91 | 40,726 |
| 2026-01-30 | ₹24.70 | ₹25.74 | ₹23.54 | ₹24.47 | 16,307 |
| 2026-01-29 | ₹23.52 | ₹25.00 | ₹23.40 | ₹24.22 | 14,779 |
| 2026-01-28 | ₹24.62 | ₹26.34 | ₹23.26 | ₹24.47 | 14,458 |
| 2026-01-27 | ₹25.75 | ₹25.80 | ₹25.00 | ₹25.12 | 4,381 |
| 2026-01-23 | ₹26.25 | ₹27.67 | ₹25.21 | ₹25.69 | 6,657 |
| 2026-01-22 | ₹23.10 | ₹26.00 | ₹23.10 | ₹25.64 | 17,355 |
| 2026-01-21 | ₹26.05 | ₹27.00 | ₹23.63 | ₹24.05 | 51,263 |
| 2026-01-20 | ₹26.12 | ₹27.20 | ₹26.00 | ₹26.25 | 8,697 |
| 2026-01-19 | ₹27.50 | ₹27.50 | ₹26.12 | ₹26.32 | 9,728 |
| 2026-01-16 | ₹27.80 | ₹29.50 | ₹27.41 | ₹27.74 | 20,157 |
| 2026-01-14 | ₹28.00 | ₹28.00 | ₹26.00 | ₹27.33 | 19,774 |
| 2026-01-13 | ₹25.51 | ₹26.98 | ₹25.51 | ₹25.82 | 14,827 |
| 2026-01-12 | ₹28.62 | ₹28.62 | ₹25.27 | ₹25.82 | 19,308 |
| 2026-01-09 | ₹28.74 | ₹29.00 | ₹27.62 | ₹28.06 | 13,282 |
| 2026-01-08 | ₹27.11 | ₹29.00 | ₹27.11 | ₹28.04 | 39,679 |
| 2026-01-07 | ₹27.00 | ₹28.50 | ₹27.00 | ₹27.42 | 15,807 |
| 2026-01-06 | ₹27.37 | ₹28.00 | ₹26.51 | ₹27.05 | 6,218 |
| 2026-01-05 | ₹27.97 | ₹28.99 | ₹26.50 | ₹27.33 | 19,303 |
| 2026-01-02 | ₹27.99 | ₹29.57 | ₹27.00 | ₹27.97 | 56,164 |
| 2026-01-01 | ₹27.30 | ₹27.89 | ₹26.51 | ₹26.89 | 21,569 |
Garware Marine Industries Share Price Performance Analysis (Jan 2008 - May 2026)
GARWAMAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.33%
₹26.89 → ₹22.50
Year to Date
Price Volatility
7.12%
Low Volatility
Year to Date
Average Daily Volume
18,756
Year to Date Average
BSE Exchange
Garware Marine Industries Share Price History – Frequently Asked Questions
Common questions about GARWAMAR historical data and records. Explore Garware Marine Industries intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Garware Marine Industries (GARWAMAR)?
The all-time high share price of Garware Marine Industries was ₹67.84 recorded on February 05, 2015 on the BSE exchange.
What is the all-time low share price of Garware Marine Industries (GARWAMAR)?
The all-time low share price of Garware Marine Industries was ₹1.63 recorded on May 29, 2020 on the BSE exchange.
How can I download GARWAMAR historical share price data?
You can download Garware Marine Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GARWAMAR shares?
The highest trading volume day for Garware Marine Industries was 288,496 shares traded on March 09, 2026 on the BSE exchange, with share price at ₹31.64.