Price Data Selection & Download
Garware Hi-Tech Films Share Price All Time Records & Statistics (Feb 2022 - Jul 2026)
1095 daily OHLCV records on NSE from Feb. 2022 to July 2026. Examine Garware Hi-Tech Films quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹7185.00
July 10, 2026
NSE Exchange
Share Price All Time Low
₹491.35
March 28, 2023
NSE Exchange
Highest Volume Trading Day
1,128,471
May 06, 2026 • ₹5044.00
NSE Exchange
Share Price History Data (Feb 2022 - Jul 2026)
GRWRHITECH daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹6658.00 | ₹6880.00 | ₹6658.00 | ₹6846.00 | 44,750 |
| 2026-07-22 | ₹6955.00 | ₹6975.50 | ₹6650.50 | ₹6713.00 | 56,175 |
| 2026-07-21 | ₹6922.50 | ₹6988.00 | ₹6875.00 | ₹6921.00 | 15,222 |
| 2026-07-20 | ₹6990.00 | ₹7053.00 | ₹6902.00 | ₹6923.00 | 30,715 |
| 2026-07-17 | ₹6920.00 | ₹6998.50 | ₹6765.50 | ₹6970.50 | 44,738 |
| 2026-07-16 | ₹7040.00 | ₹7040.00 | ₹6798.50 | ₹6931.50 | 43,128 |
| 2026-07-15 | ₹7056.00 | ₹7155.00 | ₹6962.50 | ₹6991.00 | 24,123 |
| 2026-07-14 | ₹7041.00 | ₹7060.00 | ₹6922.00 | ₹7037.00 | 34,884 |
| 2026-07-13 | ₹6949.50 | ₹7174.00 | ₹6910.50 | ₹7041.00 | 51,158 |
| 2026-07-10 | ₹6923.00 | ₹7185.00 | ₹6869.50 | ₹6968.00 | 66,242 |
| 2026-07-09 | ₹6826.00 | ₹7060.00 | ₹6826.00 | ₹6922.00 | 47,051 |
| 2026-07-08 | ₹6958.00 | ₹7010.00 | ₹6659.00 | ₹6821.50 | 75,148 |
| 2026-07-07 | ₹7040.00 | ₹7083.50 | ₹6880.00 | ₹6964.50 | 42,740 |
| 2026-07-06 | ₹6870.50 | ₹7117.00 | ₹6846.50 | ₹7021.00 | 67,319 |
| 2026-07-03 | ₹6958.00 | ₹6989.00 | ₹6725.00 | ₹6875.00 | 63,461 |
| 2026-07-02 | ₹6950.00 | ₹7109.00 | ₹6881.00 | ₹6934.50 | 64,921 |
| 2026-07-01 | ₹6792.00 | ₹6943.00 | ₹6673.50 | ₹6918.50 | 59,606 |
| 2026-06-30 | ₹6621.50 | ₹6980.00 | ₹6621.50 | ₹6677.50 | 78,114 |
| 2026-06-29 | ₹6693.00 | ₹6844.00 | ₹6558.50 | ₹6621.50 | 46,525 |
| 2026-06-25 | ₹6666.00 | ₹6810.00 | ₹6559.00 | ₹6688.50 | 32,023 |
| 2026-06-24 | ₹6765.50 | ₹6864.00 | ₹6625.50 | ₹6669.00 | 42,231 |
| 2026-06-23 | ₹7000.00 | ₹7085.50 | ₹6685.00 | ₹6778.00 | 87,857 |
| 2026-06-22 | ₹6801.00 | ₹6998.50 | ₹6801.00 | ₹6968.50 | 86,018 |
| 2026-06-19 | ₹6615.00 | ₹6836.50 | ₹6525.00 | ₹6785.50 | 105,921 |
| 2026-06-18 | ₹6442.00 | ₹6645.00 | ₹6415.00 | ₹6575.00 | 86,159 |
| 2026-06-17 | ₹6400.00 | ₹6542.00 | ₹6358.50 | ₹6485.50 | 79,688 |
| 2026-06-16 | ₹6332.00 | ₹6449.50 | ₹6169.00 | ₹6380.50 | 128,065 |
| 2026-06-15 | ₹6209.50 | ₹6349.50 | ₹6090.00 | ₹6320.50 | 65,564 |
| 2026-06-12 | ₹6250.50 | ₹6306.00 | ₹6094.00 | ₹6131.50 | 54,031 |
| 2026-06-11 | ₹6176.00 | ₹6320.00 | ₹6051.00 | ₹6241.00 | 78,032 |
| 2026-06-10 | ₹6255.00 | ₹6315.00 | ₹6120.00 | ₹6208.00 | 75,224 |
| 2026-06-09 | ₹5894.00 | ₹6280.00 | ₹5868.00 | ₹6225.00 | 136,093 |
| 2026-06-08 | ₹5800.00 | ₹5906.00 | ₹5725.00 | ₹5841.00 | 42,782 |
| 2026-06-05 | ₹5863.50 | ₹5959.50 | ₹5755.50 | ₹5893.00 | 57,041 |
| 2026-06-04 | ₹5729.00 | ₹5891.00 | ₹5655.50 | ₹5863.50 | 51,551 |
| 2026-06-03 | ₹5894.50 | ₹5949.50 | ₹5480.00 | ₹5713.50 | 102,102 |
| 2026-06-02 | ₹5761.00 | ₹5929.00 | ₹5574.00 | ₹5894.50 | 116,546 |
| 2026-06-01 | ₹6149.00 | ₹6165.50 | ₹5740.00 | ₹5813.50 | 91,326 |
| 2026-05-29 | ₹5726.10 | ₹6166.00 | ₹5604.20 | ₹6117.90 | 214,990 |
| 2026-05-27 | ₹5822.00 | ₹5850.00 | ₹5610.00 | ₹5746.20 | 68,877 |
| 2026-05-26 | ₹5600.10 | ₹5857.00 | ₹5560.00 | ₹5797.50 | 110,372 |
| 2026-05-25 | ₹5362.40 | ₹5614.90 | ₹5362.40 | ₹5587.90 | 101,474 |
| 2026-05-22 | ₹5543.20 | ₹5543.20 | ₹5261.00 | ₹5353.40 | 75,508 |
| 2026-05-21 | ₹5655.00 | ₹5699.00 | ₹5486.50 | ₹5524.50 | 95,275 |
| 2026-05-20 | ₹5535.00 | ₹5665.00 | ₹5330.20 | ₹5635.30 | 103,570 |
| 2026-05-19 | ₹5409.00 | ₹5668.00 | ₹5374.60 | ₹5541.10 | 243,206 |
| 2026-05-18 | ₹5363.40 | ₹5424.90 | ₹5180.60 | ₹5382.90 | 65,670 |
| 2026-05-15 | ₹5500.00 | ₹5500.00 | ₹5268.00 | ₹5403.40 | 71,400 |
| 2026-05-14 | ₹5350.00 | ₹5475.00 | ₹5267.20 | ₹5444.60 | 94,738 |
| 2026-05-13 | ₹4940.00 | ₹5345.00 | ₹4930.30 | ₹5312.10 | 129,817 |
| 2026-05-12 | ₹5253.00 | ₹5253.00 | ₹4870.50 | ₹4948.10 | 94,934 |
| 2026-05-11 | ₹5329.00 | ₹5438.00 | ₹5122.50 | ₹5187.50 | 86,775 |
| 2026-05-08 | ₹5425.10 | ₹5434.00 | ₹5225.00 | ₹5290.30 | 97,162 |
| 2026-05-07 | ₹5087.00 | ₹5560.00 | ₹4959.90 | ₹5451.40 | 683,521 |
| 2026-05-06 | ₹4525.00 | ₹5250.00 | ₹4450.90 | ₹5044.00 | 1,128,471 |
| 2026-05-05 | ₹4303.00 | ₹4492.30 | ₹4282.00 | ₹4477.30 | 158,227 |
| 2026-05-04 | ₹4044.00 | ₹4364.90 | ₹4041.10 | ₹4271.70 | 246,971 |
| 2026-04-30 | ₹3810.00 | ₹4025.00 | ₹3809.70 | ₹3999.00 | 92,825 |
| 2026-04-29 | ₹3990.00 | ₹3990.60 | ₹3802.00 | ₹3813.30 | 71,764 |
| 2026-04-28 | ₹4034.60 | ₹4038.00 | ₹3801.20 | ₹3951.80 | 145,217 |
| 2026-04-27 | ₹4074.00 | ₹4174.90 | ₹3985.10 | ₹4038.00 | 57,500 |
| 2026-04-24 | ₹4203.70 | ₹4214.80 | ₹4000.00 | ₹4035.90 | 64,429 |
| 2026-04-23 | ₹4098.00 | ₹4250.00 | ₹4040.10 | ₹4195.70 | 148,070 |
| 2026-04-22 | ₹3935.00 | ₹4097.00 | ₹3926.70 | ₹4051.50 | 95,479 |
| 2026-04-21 | ₹3977.50 | ₹4045.10 | ₹3921.50 | ₹3927.20 | 78,858 |
| 2026-04-20 | ₹3985.60 | ₹4016.90 | ₹3863.10 | ₹3977.50 | 70,124 |
| 2026-04-17 | ₹3987.10 | ₹4045.00 | ₹3939.50 | ₹3985.60 | 44,425 |
| 2026-04-16 | ₹4069.00 | ₹4098.00 | ₹3892.80 | ₹3967.30 | 74,624 |
| 2026-04-15 | ₹3800.00 | ₹4071.20 | ₹3800.00 | ₹4014.70 | 137,649 |
| 2026-04-13 | ₹3670.00 | ₹3869.00 | ₹3670.00 | ₹3724.50 | 72,381 |
| 2026-04-10 | ₹3660.90 | ₹3745.90 | ₹3660.90 | ₹3730.30 | 26,294 |
| 2026-04-09 | ₹3724.00 | ₹3724.00 | ₹3571.00 | ₹3644.70 | 49,253 |
| 2026-04-08 | ₹3949.00 | ₹3949.00 | ₹3678.00 | ₹3693.90 | 71,775 |
| 2026-04-07 | ₹3715.00 | ₹3738.00 | ₹3648.00 | ₹3718.60 | 26,877 |
| 2026-04-06 | ₹3703.40 | ₹3725.00 | ₹3621.30 | ₹3704.00 | 25,476 |
| 2026-04-02 | ₹3550.00 | ₹3720.00 | ₹3490.00 | ₹3703.40 | 32,776 |
| 2026-04-01 | ₹3509.00 | ₹3669.90 | ₹3509.00 | ₹3623.50 | 65,289 |
| 2026-03-30 | ₹3333.00 | ₹3422.30 | ₹3241.00 | ₹3382.40 | 104,059 |
| 2026-03-27 | ₹3664.00 | ₹3668.90 | ₹3360.00 | ₹3385.60 | 89,982 |
| 2026-03-25 | ₹3595.00 | ₹3695.00 | ₹3525.40 | ₹3663.40 | 48,275 |
| 2026-03-24 | ₹3513.90 | ₹3550.80 | ₹3328.60 | ₹3524.60 | 79,950 |
| 2026-03-23 | ₹3636.00 | ₹3636.00 | ₹3393.00 | ₹3412.00 | 70,935 |
| 2026-03-20 | ₹3731.00 | ₹3794.00 | ₹3636.00 | ₹3650.80 | 37,003 |
| 2026-03-19 | ₹3800.00 | ₹3848.40 | ₹3670.00 | ₹3685.90 | 30,265 |
| 2026-03-18 | ₹3780.00 | ₹3922.20 | ₹3735.10 | ₹3879.10 | 50,692 |
| 2026-03-17 | ₹3912.10 | ₹3912.10 | ₹3739.70 | ₹3768.60 | 41,418 |
| 2026-03-16 | ₹3780.00 | ₹3875.20 | ₹3700.10 | ₹3850.90 | 30,709 |
| 2026-03-13 | ₹4078.80 | ₹4095.00 | ₹3790.10 | ₹3824.90 | 59,404 |
| 2026-03-12 | ₹3969.90 | ₹4215.10 | ₹3876.80 | ₹4078.80 | 42,298 |
| 2026-03-11 | ₹4013.20 | ₹4185.50 | ₹3933.00 | ₹3986.70 | 32,398 |
| 2026-03-10 | ₹3985.00 | ₹4090.00 | ₹3949.10 | ₹4074.00 | 23,119 |
| 2026-03-09 | ₹3949.00 | ₹3950.10 | ₹3823.60 | ₹3929.40 | 29,503 |
| 2026-03-06 | ₹4001.10 | ₹4122.90 | ₹4001.10 | ₹4051.50 | 32,431 |
| 2026-03-05 | ₹4035.70 | ₹4041.50 | ₹3890.30 | ₹4001.10 | 29,288 |
| 2026-03-04 | ₹4011.00 | ₹4015.00 | ₹3825.60 | ₹3988.10 | 77,421 |
| 2026-03-02 | ₹4030.60 | ₹4149.90 | ₹3975.10 | ₹4073.80 | 67,493 |
| 2026-02-27 | ₹4150.00 | ₹4249.00 | ₹4095.00 | ₹4214.20 | 44,921 |
| 2026-02-26 | ₹4027.60 | ₹4131.00 | ₹4027.60 | ₹4107.20 | 28,838 |
| 2026-02-25 | ₹3970.00 | ₹4059.00 | ₹3922.20 | ₹4025.10 | 29,875 |
| 2026-02-24 | ₹3992.00 | ₹4017.00 | ₹3864.10 | ₹3962.80 | 56,301 |
| 2026-02-23 | ₹4290.00 | ₹4322.90 | ₹3990.00 | ₹4046.30 | 61,068 |
| 2026-02-20 | ₹4210.00 | ₹4250.00 | ₹4145.10 | ₹4190.70 | 31,545 |
| 2026-02-19 | ₹4312.90 | ₹4315.10 | ₹4171.20 | ₹4202.20 | 38,816 |
| 2026-02-18 | ₹4369.00 | ₹4386.80 | ₹4281.00 | ₹4301.30 | 21,951 |
| 2026-02-17 | ₹4300.00 | ₹4485.00 | ₹4262.60 | ₹4364.00 | 100,104 |
| 2026-02-16 | ₹4195.10 | ₹4395.00 | ₹4193.00 | ₹4287.30 | 63,359 |
| 2026-02-13 | ₹4154.10 | ₹4372.50 | ₹4104.20 | ₹4224.70 | 82,235 |
| 2026-02-12 | ₹4266.00 | ₹4266.00 | ₹4155.50 | ₹4171.40 | 38,665 |
| 2026-02-11 | ₹4285.00 | ₹4300.00 | ₹4150.00 | ₹4227.80 | 50,032 |
| 2026-02-10 | ₹4304.00 | ₹4375.00 | ₹4242.00 | ₹4281.90 | 69,942 |
| 2026-02-09 | ₹4370.00 | ₹4417.80 | ₹4230.90 | ₹4271.00 | 147,687 |
| 2026-02-06 | ₹4148.00 | ₹4335.90 | ₹4069.00 | ₹4258.40 | 170,101 |
| 2026-02-05 | ₹4135.00 | ₹4275.50 | ₹4082.80 | ₹4152.20 | 190,699 |
| 2026-02-04 | ₹3936.10 | ₹4488.90 | ₹3845.40 | ₹4360.30 | 806,490 |
| 2026-02-03 | ₹3908.60 | ₹3908.60 | ₹3908.60 | ₹3908.60 | 95,351 |
| 2026-02-02 | ₹2959.80 | ₹3299.00 | ₹2868.80 | ₹3257.20 | 186,261 |
| 2026-02-01 | ₹2950.00 | ₹3179.20 | ₹2900.00 | ₹2953.50 | 84,705 |
| 2026-01-30 | ₹2982.00 | ₹3061.80 | ₹2948.30 | ₹3012.60 | 42,857 |
| 2026-01-29 | ₹3065.00 | ₹3150.00 | ₹2973.40 | ₹2996.30 | 30,280 |
| 2026-01-28 | ₹2982.00 | ₹3102.60 | ₹2966.00 | ₹3066.90 | 41,507 |
| 2026-01-27 | ₹2999.00 | ₹2999.00 | ₹2857.80 | ₹2978.30 | 46,003 |
| 2026-01-23 | ₹3048.00 | ₹3048.80 | ₹2920.20 | ₹2935.70 | 58,299 |
| 2026-01-22 | ₹2715.70 | ₹3168.00 | ₹2715.70 | ₹3048.80 | 197,909 |
| 2026-01-21 | ₹2750.10 | ₹2785.50 | ₹2690.70 | ₹2704.50 | 59,557 |
| 2026-01-20 | ₹2870.00 | ₹2881.60 | ₹2740.10 | ₹2745.30 | 44,808 |
| 2026-01-19 | ₹2851.00 | ₹2943.90 | ₹2841.90 | ₹2882.60 | 30,065 |
| 2026-01-16 | ₹2923.80 | ₹2948.70 | ₹2861.60 | ₹2875.50 | 28,497 |
| 2026-01-14 | ₹3002.00 | ₹3003.20 | ₹2903.00 | ₹2913.00 | 37,702 |
| 2026-01-13 | ₹2974.90 | ₹3025.00 | ₹2967.00 | ₹3007.30 | 37,646 |
| 2026-01-12 | ₹3030.00 | ₹3030.00 | ₹2875.00 | ₹2965.20 | 77,833 |
| 2026-01-09 | ₹2960.40 | ₹3079.50 | ₹2908.00 | ₹3040.70 | 90,192 |
| 2026-01-08 | ₹3172.00 | ₹3219.00 | ₹2950.00 | ₹2975.90 | 122,811 |
| 2026-01-07 | ₹3189.90 | ₹3220.00 | ₹3135.90 | ₹3191.60 | 26,252 |
| 2026-01-06 | ₹3132.00 | ₹3200.00 | ₹3092.10 | ₹3169.10 | 40,456 |
| 2026-01-05 | ₹3170.00 | ₹3193.10 | ₹3089.70 | ₹3131.00 | 37,461 |
| 2026-01-02 | ₹3118.00 | ₹3181.00 | ₹3095.90 | ₹3170.40 | 38,509 |
| 2026-01-01 | ₹3115.00 | ₹3149.00 | ₹3075.00 | ₹3099.80 | 25,136 |
Garware Hi-Tech Films Share Price Performance Analysis (Feb 2022 - Jul 2026)
GRWRHITECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+120.85%
₹3099.80 → ₹6846.00
Year to Date
Price Volatility
28.77%
Medium Volatility
Year to Date
Average Daily Volume
89,677
Year to Date Average
NSE Exchange
Garware Hi-Tech Films Share Price History – Frequently Asked Questions
Common questions about GRWRHITECH historical data and records.
What is the all-time high share price of Garware Hi-Tech Films (GRWRHITECH)?
The all-time high share price of Garware Hi-Tech Films was ₹7185.0 recorded on July 10, 2026 on the NSE exchange.
What is the all-time low share price of Garware Hi-Tech Films (GRWRHITECH)?
The all-time low share price of Garware Hi-Tech Films was ₹491.35 recorded on March 28, 2023 on the NSE exchange.
How can I download GRWRHITECH historical share price data?
You can download Garware Hi-Tech Films 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 GRWRHITECH shares?
The highest trading volume day for Garware Hi-Tech Films was 1,128,471 shares traded on May 06, 2026 on the NSE exchange, with share price at ₹5044.0.