India markets closed

Garware Polyester Limited (GARWARPOLY.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
683.85-41.60 (-5.73%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-2021715.40744.00671.00683.85683.8518,134
04-Mar-2021700.00749.00697.45725.45725.4524,143
03-Mar-2021680.00724.95680.00697.45697.4535,799
02-Mar-2021620.25678.50620.25669.05669.0529,824
01-Mar-2021637.70637.70620.00628.00628.0026,640
26-Feb-2021635.00657.70620.00621.40621.4035,681
25-Feb-2021654.00659.25644.00649.60649.601,04,130
24-Feb-2021654.00660.00623.00654.00654.0022,582
23-Feb-2021620.00649.00620.00645.40645.4029,757
22-Feb-2021609.00644.40608.25623.55623.5546,832
19-Feb-2021670.00677.50640.25640.25640.2539,175
18-Feb-2021695.00717.00660.20673.90673.9046,368
17-Feb-2021677.00704.95661.60692.60692.602,38,139
16-Feb-2021762.00775.00682.00696.40696.401,02,430
15-Feb-2021760.00766.75735.00757.55757.552,30,244
12-Feb-2021649.90706.25635.10697.05697.052,88,457
11-Feb-2021575.10664.00572.00626.10626.102,33,882
10-Feb-2021516.05574.90516.00560.90560.901,59,176
09-Feb-2021524.00535.00514.00516.05516.0525,211
08-Feb-2021500.00540.00500.00520.20520.201,88,682
05-Feb-2021476.00495.00448.00484.40484.401,30,341
04-Feb-2021470.00480.00433.30464.55464.551,13,025
03-Feb-2021474.95475.10460.05468.05468.0536,134
02-Feb-2021442.00470.00442.00467.00467.0055,781
01-Feb-2021427.40445.00415.10441.15441.1512,512
29-Jan-2021441.05449.00418.30420.60420.6016,879
28-Jan-2021418.00445.00412.00437.70437.7029,522
27-Jan-2021409.00417.70400.10410.85410.8512,127
25-Jan-2021431.00431.00400.00407.50407.5018,307
22-Jan-2021417.05428.70415.00424.70424.7012,829
21-Jan-2021437.10443.65411.10417.05417.0521,360
20-Jan-2021439.00441.40431.00435.50435.5010,666
19-Jan-2021455.00455.00426.00435.30435.307,507
18-Jan-2021447.55454.90432.60438.85438.8523,956
15-Jan-2021451.00470.00446.60452.50452.5014,999
14-Jan-2021460.55465.00450.00457.65457.6517,890
13-Jan-2021439.00460.00434.60455.50455.5055,009
12-Jan-2021424.00443.90424.00434.60434.6045,884
11-Jan-2021426.00435.00417.55421.05421.0518,512
08-Jan-2021418.05431.95418.00425.90425.9015,860
07-Jan-2021429.05430.95420.00422.15422.1510,125
06-Jan-2021430.80438.00420.05427.70427.7021,448
05-Jan-2021431.10431.10420.15424.50424.5010,356
04-Jan-2021413.00431.00412.60428.15428.1538,447
01-Jan-2021417.25422.45411.50418.25418.2531,210
31-Dec-2020437.80438.40411.00417.25417.2524,037
30-Dec-2020439.90439.90422.00428.10428.1033,946
29-Dec-2020424.00447.85411.00433.55433.551,33,216
28-Dec-2020389.40418.00386.00416.50416.501,07,857
24-Dec-2020374.00385.00369.00383.80383.8073,029
23-Dec-2020346.90369.50345.30367.75367.7554,856
22-Dec-2020342.40352.00331.60348.40348.4041,123
21-Dec-2020364.30374.85334.00337.65337.6585,154
18-Dec-2020345.00366.50344.00358.75358.751,22,945
17-Dec-2020319.20341.00319.20337.90337.9057,017
16-Dec-2020324.70325.00318.00319.70319.706,859
15-Dec-2020327.95327.95318.00324.55324.556,051
14-Dec-2020325.00332.00318.00321.60321.6018,002
11-Dec-2020323.50336.00316.00319.65319.657,134
10-Dec-2020321.05330.00315.00323.50323.5010,746
09-Dec-2020323.05338.00321.00322.55322.5513,918
08-Dec-2020331.00337.95319.55323.40323.4013,273
07-Dec-2020343.00343.00325.00331.25331.2521,960
04-Dec-2020349.00349.00337.45340.70340.7027,944
03-Dec-2020320.00340.00315.05338.90338.9071,141
02-Dec-2020312.20320.60312.20315.15315.1513,230
01-Dec-2020307.80318.00307.25311.70311.7015,099
27-Nov-2020315.00322.80309.05311.45311.4520,379
26-Nov-2020309.20317.00306.50315.30315.308,345
25-Nov-2020318.85319.00306.75308.45308.457,479
24-Nov-2020319.90320.00311.55314.85314.857,603
23-Nov-2020312.00322.00312.00315.90315.908,497
20-Nov-2020319.50320.00310.00311.25311.255,075
19-Nov-2020320.00325.00315.00316.55316.5520,787
18-Nov-2020309.80320.00306.55316.00316.0013,465
17-Nov-2020305.00317.00302.45307.65307.658,705
14-Nov-2020------
13-Nov-2020317.40317.40306.30308.45308.453,837
12-Nov-2020303.10319.80294.00314.05314.058,929
11-Nov-2020316.80321.00306.05309.95309.9515,539
10-Nov-2020319.00330.00305.00313.05313.0537,920
09-Nov-2020318.00318.00297.20313.75313.755,730
06-Nov-2020302.65314.40302.00310.35310.3512,398
05-Nov-2020304.00309.55296.60305.95305.959,241
04-Nov-2020309.50309.80292.50294.50294.507,576
03-Nov-2020319.90319.90302.45307.20307.207,974
02-Nov-2020315.00329.50308.00310.15310.1558,062
30-Oct-2020276.15309.40276.15303.25303.2556,159
29-Oct-2020266.80283.30261.60276.15276.1524,082
28-Oct-2020272.00272.00260.25262.60262.601,887
27-Oct-2020269.50269.50258.10263.05263.053,864
26-Oct-2020270.00271.50242.25260.00260.006,509
23-Oct-2020260.00266.00254.25258.40258.402,922
22-Oct-2020258.00265.00251.75259.40259.403,644
21-Oct-2020261.50261.50252.00254.80254.803,412
20-Oct-2020258.00264.00250.00256.25256.252,379
19-Oct-2020250.00257.50248.55249.25249.252,892
16-Oct-2020246.05254.80246.05249.55249.551,808
15-Oct-2020261.70261.70247.50249.30249.302,538
14-Oct-2020255.50260.95254.30257.65257.651,559
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...