All stocks
NSE: GRWRHITECH·ISIN INE291A01017·Data to 2026-10-26
Garware Hi-Tech Films Ltd. historical data
₹6,977.00+0.00%close 2026-10-26
Price since 2022 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹7,990.00
52w low
₹2,690.70
Turnover
₹88.1 Cr
Volume
1,22,533
1y return
+95.0%
3y CAGR
+71.4%
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-09-17 | agm | Annual General Meeting |
| 2023-09-20 | agm | Annual General Meeting |
| 2022-09-19 | agm | Annual General Meeting |
| 2026-09-16 | dividend | Dividend - Rs 12 Per Share |
| 2025-09-17 | dividend | Dividend - Rs 12 Per Share |
| 2024-09-17 | dividend | Dividend - Rs 10 Per Share |
| 2023-09-20 | dividend | Dividend - Rs 10 Per Share |
| 2022-09-19 | dividend | Dividend - Rs 10 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 7,034.50 | 7,388.00 | 6,900.00 | 6,977.00 | 1,22,533 |
| 2026-10-23 | 6,600.00 | 7,185.50 | 6,517.50 | 7,034.00 | 2,45,689 |
| 2026-10-22 | 6,530.00 | 6,900.50 | 5,750.00 | 6,659.50 | 5,56,234 |
| 2026-10-21 | 6,959.00 | 6,978.00 | 6,632.50 | 6,684.00 | 63,032 |
| 2026-10-19 | 6,970.00 | 7,029.50 | 6,925.00 | 6,957.50 | 24,922 |
| 2026-10-16 | 7,093.00 | 7,093.00 | 6,906.00 | 6,970.00 | 27,900 |
| 2026-10-15 | 7,205.00 | 7,251.50 | 7,003.50 | 7,094.50 | 31,223 |
| 2026-10-14 | 7,220.00 | 7,295.00 | 7,140.00 | 7,203.50 | 27,303 |
| 2026-10-13 | 7,150.00 | 7,214.00 | 6,941.50 | 7,201.00 | 42,545 |
| 2026-10-12 | 7,086.00 | 7,296.50 | 7,052.50 | 7,193.50 | 57,451 |
| 2026-10-09 | 6,929.00 | 7,065.00 | 6,851.50 | 6,997.50 | 49,095 |
| 2026-10-08 | 6,903.50 | 6,998.50 | 6,834.50 | 6,929.00 | 34,750 |
| 2026-10-07 | 7,082.00 | 7,135.00 | 6,834.00 | 6,903.50 | 84,439 |
| 2026-10-06 | 6,800.00 | 7,129.50 | 6,771.00 | 7,102.50 | 91,391 |
| 2026-10-05 | 6,925.00 | 6,960.00 | 6,670.00 | 6,725.50 | 48,501 |
| 2026-10-01 | 7,015.50 | 7,037.50 | 6,787.50 | 6,925.50 | 29,548 |
| 2026-09-30 | 7,072.00 | 7,159.00 | 6,937.00 | 7,015.50 | 84,631 |
| 2026-09-29 | 6,665.50 | 7,048.00 | 6,555.00 | 7,016.50 | 70,353 |
| 2026-09-28 | 6,609.50 | 6,738.50 | 6,526.50 | 6,653.50 | 33,997 |
| 2026-09-25 | 6,321.00 | 6,687.00 | 6,321.00 | 6,640.00 | 90,455 |
| 2026-09-24 | 6,484.50 | 6,484.50 | 6,260.00 | 6,342.50 | 58,487 |
| 2026-09-23 | 6,366.50 | 6,666.00 | 6,240.00 | 6,537.50 | 1,05,577 |
| 2026-09-22 | 6,450.00 | 6,502.00 | 6,302.00 | 6,366.50 | 48,819 |
| 2026-09-21 | 6,720.00 | 6,770.00 | 6,431.50 | 6,454.50 | 33,465 |
| 2026-09-18 | 6,520.00 | 6,761.50 | 6,520.00 | 6,724.50 | 29,770 |
| 2026-09-17 | 6,365.00 | 6,619.00 | 6,272.00 | 6,502.50 | 78,901 |
| 2026-09-16 | 6,625.00 | 6,640.00 | 6,392.00 | 6,431.00 | 63,165 |
| 2026-09-15 | 6,921.00 | 6,930.00 | 6,566.00 | 6,603.50 | 31,955 |
| 2026-09-11 | 6,895.50 | 7,010.00 | 6,772.00 | 6,921.50 | 31,550 |
| 2026-09-10 | 6,752.50 | 7,030.00 | 6,752.50 | 6,905.00 | 59,432 |
Get the full GRWRHITECH history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/GRWRHITECH?from=2022-02-03"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("GRWRHITECH", "nse", "2022-02-03", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does GRWRHITECH historical data go?
- TejHQ has daily NSE data for GRWRHITECH from 2022-02-03 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has GRWRHITECH had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-09-17); Annual General Meeting (ex-date 2023-09-20); Annual General Meeting (ex-date 2022-09-19). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download GRWRHITECH historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/GRWRHITECH?from=2022-02-03 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).