Garg Furnace share price history

BSE: 530615Industrial ProductsSmall Cap

Garg Furnace Ltd. · Face value ₹10 · Listed Jun 1995

₹185.70₹8.65 (4.89%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹177.05.

29 Oct: open ₹184.70, high ₹185.90, low ₹176.00

52-week range of traded prices to 29 Oct 2026

₹108.65Low, 8 Jul 2026₹255.50High, 30 Sep 2026

Market cap: ₹126 Cr3,181st largest listed
P/E: 11.57
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 13.6%
ROCE: 8.8%
Debt to equity: 0.13
Volume, BSE: 2,253

Garg Furnace share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Garg Furnace's share price is on record from 2 Jan 2007, when it closed at ₹58.20, to 29 Oct 2026. Its highest close was ₹401.10 on 2 Sep 2024 and its lowest ₹6.76 on 23 Jun 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	185.70	+40.2%	243.85	110.00	132.50	255.50	108.65	18,32,445
2025	132.50	−51.0%	292.85	130.25	273.00	295.80	125.40	12,68,825
2024	270.25	+3.1%	401.10	255.85	267.30	441.20	247.20	30,35,556
2023	262.10	+265.8%	262.10	38.87	72.00	262.10	37.00	17,67,407
2022	71.65	+308.3%	83.65	18.20	17.90	83.65	17.30	7,21,567
2021	17.55	+93.1%	37.10	9.04	9.54	38.95	8.65	2,79,651
2020	9.09	−27.2%	15.90	8.64	12.49	16.00	8.64	40,556
2019	12.49	+4.1%	13.89	11.90	12.60	14.00	11.90	11,279
2018	12.00	+17.4%	12.50	10.30	10.73	13.12	10.00	13,583
2017	10.22	−6.0%	14.40	8.26	11.40	15.12	8.26	48,824
2016	10.87	+10.1%	15.15	6.76	9.60	15.15	6.65	85,253
2015	9.87	−21.1%	16.00	7.40	13.13	16.00	7.10	61,269
2014	12.51	+13.4%	21.90	10.10	11.53	22.95	9.75	1,55,685
2013	11.03	+1.5%	13.11	6.80	11.40	13.11	6.71	42,070
2012	10.87	−4.7%	18.70	10.25	11.98	19.50	10.21	56,570
2011	11.41	−55.4%	25.20	11.41	26.80	26.85	11.41	85,823
2010	25.60	+16.4%	36.50	18.65	23.70	40.50	17.45	4,94,946
2009	22.00	+54.9%	24.50	9.75	13.60	24.50	9.65	2,27,939
2008	14.20	−72.5%	86.10	12.15	55.20	90.45	12.10	9,02,912
2007	51.70	–	63.95	32.95	58.50	67.95	31.25	7,89,890

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 28 Jan 2020. 2019 is from its first session, 6 Feb 2019. The close is the year's last trade for 2019 (15 Oct 2019), 2018 (16 Nov 2018) and 2016 (19 Dec 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	185.70	−23.3%	235.00	245.00	170.25	1,51,210
Sep 2026	242.25	+42.8%	169.70	255.50	146.00	5,12,279
Aug 2026	169.70	+25.1%	135.95	198.00	120.35	3,81,618
Jul 2026	135.70	+20.2%	115.90	143.95	108.65	1,95,943
Jun 2026	112.85	−1.1%	118.90	124.75	110.25	1,09,306
May 2026	114.05	−22.3%	146.10	170.00	108.80	86,072
Apr 2026	146.80	+20.0%	129.00	157.00	125.30	60,627
Mar 2026	122.30	−23.1%	145.00	160.00	115.00	1,33,930
Feb 2026	159.00	+23.2%	130.90	174.90	127.10	96,207
Jan 2026	129.10	−2.6%	132.50	149.50	120.10	1,05,253
Dec 2025	132.50	−6.8%	149.95	149.95	125.40	65,533
Nov 2025	142.10	−9.6%	164.00	168.65	140.00	82,757
Oct 2025	157.15	−2.7%	156.80	175.95	156.00	31,047
Sep 2025	161.45	−10.5%	181.00	192.90	155.20	63,565
Aug 2025	180.45	−20.2%	226.00	233.00	171.05	79,866
Jul 2025	226.00	+38.9%	165.00	265.80	159.20	1,75,951
Jun 2025	162.65	−7.4%	188.00	193.50	160.25	87,007
May 2025	175.60	−7.4%	197.95	212.40	170.00	82,461
Apr 2025	189.70	+14.0%	185.00	230.90	156.00	1,16,465
Mar 2025	166.40	−15.9%	193.05	220.00	163.10	3,35,601
Feb 2025	197.90	−18.9%	249.45	266.00	192.50	56,087
Jan 2025	244.00	−9.7%	273.00	295.80	204.20	92,485
Dec 2024	270.25	−5.4%	300.00	307.00	260.00	1,41,577
Nov 2024	285.55	−13.7%	335.00	345.00	277.75	1,12,725
Oct 2024	330.90	−5.4%	355.00	363.50	247.20	2,01,851
Sep 2024	349.85	−10.5%	398.70	441.20	327.40	22,27,103
Aug 2024	390.85	+30.7%	300.00	399.90	270.10	58,242
Jul 2024	298.95	+5.9%	277.00	329.75	270.60	40,879
Jun 2024	282.25	+2.9%	275.00	320.00	248.05	27,422
May 2024	274.40	−15.6%	331.00	331.00	274.40	10,092
Apr 2024	325.00	−4.0%	355.50	355.50	258.25	35,933
Mar 2024	338.65	−8.4%	362.40	362.40	314.80	16,699
Feb 2024	369.75	+40.3%	263.60	392.55	250.50	1,06,686
Jan 2024	263.60	+0.6%	267.30	289.25	257.25	56,347
Dec 2023	262.10	+66.4%	165.35	262.10	165.35	97,851
Nov 2023	157.50	+6.4%	145.05	171.70	140.00	2,14,106
Oct 2023	148.00	−9.3%	169.80	190.00	148.00	43,617
Sep 2023	163.25	+12.7%	147.75	167.40	133.70	64,336
Aug 2023	144.90	+21.3%	121.80	144.90	121.80	1,08,436
Jul 2023	119.44	+29.4%	92.75	119.44	80.00	6,49,929
Jun 2023	92.29	+34.9%	71.82	102.70	71.82	2,57,792
May 2023	68.40	+42.4%	50.19	71.58	43.30	1,16,821
Apr 2023	48.02	+17.6%	39.00	57.90	38.85	54,137
Mar 2023	40.84	−15.8%	49.50	56.00	37.00	43,830
Feb 2023	48.50	−33.5%	70.00	75.40	47.70	37,613
Jan 2023	72.95	+1.8%	72.00	84.60	65.20	78,939
Dec 2022	71.65	−10.1%	83.65	83.65	55.50	86,523
Nov 2022	79.70	+91.4%	42.85	79.70	42.00	1,10,357
Oct 2022	41.65	−13.2%	49.95	51.40	38.00	26,215
Sep 2022	48.00	+14.3%	42.00	50.40	38.60	70,581
Aug 2022	42.00	+2.4%	42.90	45.85	34.60	38,042
Jul 2022	41.00	−4.4%	42.90	46.00	36.50	29,759
Jun 2022	42.90	+23.6%	36.40	56.25	36.40	85,587
May 2022	34.70	−27.7%	45.60	45.60	28.90	28,586
Apr 2022	48.00	+27.7%	36.00	56.65	35.45	73,898
Mar 2022	37.60	+14.1%	34.55	38.15	30.40	38,464
Feb 2022	32.95	+43.3%	23.00	32.95	19.00	61,815
Jan 2022	23.00	+31.1%	17.90	23.50	17.30	71,740
Dec 2021	17.55	−2.8%	18.05	19.75	15.35	46,950
Nov 2021	18.05	−26.3%	23.30	24.50	17.50	3,937
Oct 2021	24.50	+3.4%	24.85	25.75	21.00	5,609
Sep 2021	23.70	+18.8%	19.10	23.75	18.10	21,583
Aug 2021	19.95	−17.6%	23.10	25.40	19.95	18,065
Jul 2021	24.20	−28.0%	33.60	33.60	20.40	20,250
Jun 2021	33.60	−2.7%	34.55	36.20	26.15	26,787
May 2021	34.55	+58.9%	21.75	38.95	21.75	46,823
Apr 2021	21.75	−12.1%	24.30	24.95	20.10	8,208
Mar 2021	24.75	+48.6%	17.45	25.75	17.45	49,022
Feb 2021	16.66	+38.8%	12.60	16.66	10.26	19,952
Jan 2021	12.00	+32.0%	9.54	12.34	8.65	12,465
Dec 2020	9.09	−21.6%	11.05	11.55	8.64	11,821
Nov 2020	11.60	+4.5%	10.55	11.60	10.05	2,325
Oct 2020	11.10	−27.9%	15.00	15.00	11.10	3,695
Sep 2020	15.40	+16.7%	13.85	15.40	13.85	1,340
Aug 2020	13.20	−17.0%	15.60	15.60	11.40	14,901
Jul 2020	15.90	+5.6%	15.00	15.90	15.00	2,167
Jun 2020	15.05	+9.9%	13.70	16.00	13.70	3,745
May 2020	13.70	−0.3%	13.70	13.70	13.70	65
Apr 2020	13.74	+4.8%	13.74	13.74	13.74	154
Mar 2020	13.11	+5.0%	13.11	13.11	13.11	1
Jan 2020	12.49	0.0%	12.49	12.49	12.49	342
Oct 2019	12.49	+5.0%	12.49	12.49	12.49	55
Sep 2019	11.90	−0.3%	12.52	12.52	11.90	50
Aug 2019	11.93	−4.9%	11.93	11.93	11.93	1
Jul 2019	12.55	0.0%	12.55	12.55	12.55	1
Jun 2019	12.55	−4.9%	13.84	13.84	12.54	302
Feb 2019	13.19	+9.9%	12.60	14.00	12.60	10,870
Nov 2018	12.00	0.0%	12.00	12.00	12.00	469
Sep 2018	12.00	0.0%	12.00	12.00	11.40	409
Aug 2018	12.00	−4.0%	12.50	12.50	11.88	970
Jul 2018	12.50	+0.8%	12.40	13.12	12.00	2,592
Jun 2018	12.40	+15.3%	10.75	12.72	10.75	2,863
May 2018	10.75	0.0%	10.75	10.75	10.75	200
Apr 2018	10.75	+1.3%	10.60	11.55	10.10	1,747
Mar 2018	10.61	0.0%	10.61	10.61	10.61	200
Feb 2018	10.61	−0.7%	10.16	10.69	10.16	883
Jan 2018	10.69	+4.6%	10.73	11.25	10.00	3,250
Dec 2017	10.22	−4.9%	11.28	11.83	10.22	1,546
Nov 2017	10.75	−21.0%	14.28	14.28	10.65	3,939
Oct 2017	13.61	−0.2%	14.32	14.32	13.61	1,021
Sep 2017	13.64	+2.6%	13.70	14.38	13.64	8,672
Aug 2017	13.30	−1.5%	13.50	14.00	13.30	2,460
Jul 2017	13.50	+8.0%	13.10	15.12	13.10	1,897
Jun 2017	12.50	+3.7%	12.05	13.80	12.05	5,707
May 2017	12.05	+9.5%	10.90	12.07	10.90	4,999
Apr 2017	11.00	+15.5%	9.05	11.25	9.05	1,500
Mar 2017	9.52	−4.0%	9.45	10.01	8.26	8,913
Feb 2017	9.92	+5.1%	9.10	9.92	8.55	6,754
Jan 2017	9.44	−13.2%	11.40	11.97	9.44	1,416
Dec 2016	10.87	+8.7%	10.00	11.44	9.50	2,003
Nov 2016	10.00	−3.8%	10.40	10.40	9.90	1,620
Oct 2016	10.40	−1.7%	10.10	12.80	9.47	5,565
Sep 2016	10.58	−19.4%	13.00	13.00	10.08	2,951
Aug 2016	13.12	+44.8%	8.61	13.15	8.61	3,888
Jul 2016	9.06	+21.8%	7.81	9.06	7.81	8,540
Jun 2016	7.44	−19.1%	9.20	9.30	6.65	7,825
May 2016	9.20	−1.2%	9.31	9.50	9.05	5,867
Apr 2016	9.31	−16.6%	10.95	13.14	9.31	29,733
Mar 2016	11.16	−7.2%	12.62	15.15	11.16	3,614
Feb 2016	12.03	+29.4%	9.10	12.07	8.52	11,406
Jan 2016	9.30	−5.8%	9.60	9.60	9.15	2,241
Dec 2015	9.87	−10.3%	11.55	13.05	9.87	11,705
Nov 2015	11.00	−0.5%	11.60	12.18	10.51	1,705
Oct 2015	11.05	+15.9%	9.53	12.09	9.16	4,392
Sep 2015	9.53	−22.1%	11.63	11.63	9.53	6,334
Aug 2015	12.24	−5.8%	12.35	15.15	12.24	5,587
Jul 2015	13.00	+9.7%	11.85	13.81	10.10	6,530
Jun 2015	11.85	−24.3%	15.35	15.60	11.85	4,267
May 2015	15.65	+79.3%	9.16	16.00	9.16	8,334
Apr 2015	8.73	+10.1%	8.32	8.73	8.32	1,036
Mar 2015	7.93	+7.2%	7.10	9.10	7.10	6,754
Feb 2015	7.40	−37.1%	11.26	11.26	7.40	340
Jan 2015	11.76	−6.0%	13.13	14.00	11.76	4,285
Dec 2014	12.51	−2.6%	13.49	14.16	11.37	8,902
Nov 2014	12.85	−12.9%	14.02	16.20	12.85	16,442
Oct 2014	14.75	−17.2%	18.50	19.00	14.75	1,195
Sep 2014	17.82	+23.3%	15.17	17.82	13.60	29,933
Aug 2014	14.45	+28.4%	10.75	14.45	9.80	12,692
Jul 2014	11.25	−28.7%	15.00	15.80	11.25	13,414
Jun 2014	15.77	+56.1%	9.80	17.40	9.75	24,755
May 2014	10.10	−48.9%	18.80	18.80	10.00	9,699
Apr 2014	19.75	+4.5%	18.50	19.75	17.60	581
Mar 2014	18.90	−13.7%	22.95	22.95	18.90	25,221
Feb 2014	21.90	+44.0%	15.90	21.90	15.90	925
Jan 2014	15.21	+37.9%	11.53	16.80	11.53	11,926
Dec 2013	11.03	+27.4%	9.09	11.03	9.09	450
Nov 2013	8.66	+27.4%	7.14	8.66	7.14	675
Oct 2013	6.80	−3.5%	7.40	7.40	6.71	2,361
Sep 2013	7.05	0.0%	7.05	7.05	7.05	200
Aug 2013	7.05	−13.4%	7.78	8.15	7.05	11,075
Jul 2013	8.14	−0.5%	7.90	9.00	7.38	10,949
Jun 2013	8.18	−18.2%	9.51	9.51	8.18	2,977
Apr 2013	10.00	−2.2%	10.00	10.00	10.00	1,696
Mar 2013	10.23	+3.6%	10.00	10.76	9.41	1,788
Feb 2013	9.87	−13.4%	11.97	11.97	9.14	5,127
Jan 2013	11.40	+4.9%	11.40	13.11	11.40	4,772
Dec 2012	10.87	−20.1%	13.10	14.18	10.21	10,059
Nov 2012	13.60	−7.5%	14.70	15.50	13.60	343
Oct 2012	14.70	−6.4%	14.95	14.95	12.15	8,515
Sep 2012	15.70	+7.7%	14.95	17.25	14.95	2,400
Aug 2012	14.58	+10.0%	13.92	18.50	13.40	5,861
Jul 2012	13.26	+7.4%	12.50	13.27	11.50	4,793
Jun 2012	12.35	−28.4%	16.40	16.40	12.35	4,467
May 2012	17.25	−4.2%	17.25	17.25	17.25	50
Apr 2012	18.00	+0.8%	18.70	19.50	18.00	1,124
Mar 2012	17.85	+5.0%	17.00	17.85	17.00	130
Feb 2012	17.00	+30.3%	12.60	18.40	12.00	13,423
Jan 2012	13.05	+14.4%	11.98	14.13	11.98	5,405
Dec 2011	11.41	0.0%	11.98	13.83	11.41	5,262
Nov 2011	11.41	−18.5%	14.00	14.70	11.41	2,100
Oct 2011	14.00	−21.8%	17.10	18.45	13.25	8,080
Sep 2011	17.90	+5.3%	16.60	19.00	15.40	7,458
Aug 2011	17.00	−3.7%	16.80	17.70	16.10	2,389
Jul 2011	17.65	−11.8%	19.10	20.10	17.65	2,260
Jun 2011	20.00	+14.3%	18.35	21.00	17.45	8,560
May 2011	17.50	−0.6%	17.25	18.45	13.85	9,621
Apr 2011	17.60	+5.1%	16.35	20.30	16.00	19,015
Mar 2011	16.75	−27.2%	21.90	21.90	16.15	14,875
Feb 2011	23.00	0.0%	23.00	23.05	20.00	4,165
Jan 2011	23.00	−10.2%	26.80	26.85	21.05	2,038
Dec 2010	25.60	−13.2%	28.15	29.00	23.80	5,203
Nov 2010	29.50	−13.9%	33.00	40.50	27.85	35,339
Oct 2010	34.25	+9.1%	30.25	36.30	27.60	51,768
Sep 2010	31.40	+0.8%	30.25	34.90	28.60	66,755
Aug 2010	31.15	+7.4%	27.10	32.75	27.10	67,126
Jul 2010	29.00	+7.4%	27.00	31.30	25.55	34,312
Jun 2010	27.00	−0.9%	27.00	31.10	27.00	47,178
May 2010	27.25	+11.9%	23.00	28.25	21.50	52,061
Apr 2010	24.35	+20.0%	19.40	29.00	19.40	52,438
Mar 2010	20.30	−2.4%	21.60	24.80	18.00	36,024
Feb 2010	20.80	+11.5%	21.35	25.95	17.45	12,528
Jan 2010	18.65	−15.2%	23.70	28.80	18.50	34,214
Dec 2009	22.00	+10.6%	19.50	23.65	17.80	38,344
Nov 2009	19.90	−14.6%	22.20	22.20	17.25	23,685
Oct 2009	23.30	+27.7%	18.50	24.50	17.30	42,657
Sep 2009	18.25	+2.5%	18.15	19.80	17.25	27,086
Aug 2009	17.80	+4.1%	17.90	18.75	16.10	10,854
Jul 2009	17.10	−0.6%	16.50	18.85	15.50	13,323
Jun 2009	17.20	−8.4%	18.00	23.65	16.65	17,014
May 2009	18.77	+40.1%	13.99	19.25	13.00	11,659
Apr 2009	13.40	+7.6%	12.01	15.25	12.01	7,732
Mar 2009	12.45	−7.1%	13.00	15.50	12.36	11,461
Feb 2009	13.40	+18.6%	10.85	13.40	9.65	14,617
Jan 2009	11.30	−20.4%	13.60	14.65	11.30	9,507
Dec 2008	14.20	+8.8%	12.50	15.70	12.10	9,212
Nov 2008	13.05	−10.0%	14.50	15.40	13.05	4,289
Oct 2008	14.50	−39.2%	25.00	27.50	14.00	19,244
Sep 2008	23.85	−8.6%	27.65	35.25	22.00	98,772
Aug 2008	26.10	−10.0%	31.00	35.90	24.00	31,227
Jul 2008	29.00	+3.6%	25.55	32.35	23.05	6,438
Jun 2008	28.00	−8.9%	29.60	32.55	24.00	36,235
May 2008	30.75	−5.1%	31.10	34.40	28.35	35,612
Apr 2008	32.40	+20.4%	27.00	32.50	25.30	35,829
Mar 2008	26.90	−31.6%	37.40	41.30	24.20	88,754
Feb 2008	39.35	−21.3%	47.55	53.00	38.80	28,964
Jan 2008	50.00	−3.3%	55.20	90.45	48.90	5,08,336
Dec 2007	51.70	+43.6%	35.00	55.40	31.25	1,09,195
Nov 2007	36.00	+2.3%	34.50	42.25	31.35	49,573
Oct 2007	35.20	−8.6%	38.30	40.75	32.50	28,038
Sep 2007	38.50	+8.1%	37.05	46.80	35.10	37,101
Aug 2007	35.60	−5.4%	37.85	43.00	32.05	25,710
Jul 2007	37.65	−2.8%	42.60	43.00	35.00	80,945
Jun 2007	38.75	−6.7%	34.10	49.90	34.10	83,287
May 2007	41.55	−13.4%	52.45	52.45	37.75	33,592
Apr 2007	48.00	+14.0%	43.50	48.45	38.55	27,785
Mar 2007	42.10	−1.4%	42.80	46.80	34.50	80,841
Feb 2007	42.70	−23.5%	57.00	58.25	42.65	60,677
Jan 2007	55.80	–	58.50	67.95	55.65	1,73,146

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	184.70	185.90	176.00	185.70	183.88	2,253
28 Oct 2026	187.70	187.80	174.00	177.05	178.78	4,568
27 Oct 2026	186.45	186.45	170.25	181.70	181.26	2,932
26 Oct 2026	184.50	184.50	171.75	177.85	176.28	3,093
23 Oct 2026	185.00	185.00	175.00	180.75	177.08	4,092
22 Oct 2026	185.00	194.60	180.00	184.20	187.56	4,538
21 Oct 2026	198.50	198.50	184.10	185.35	186.73	5,083
19 Oct 2026	202.60	202.60	193.50	193.75	194.15	10,218
16 Oct 2026	198.00	208.75	195.10	203.65	199.95	13,603
15 Oct 2026	217.90	217.90	203.30	205.35	207.09	4,421
14 Oct 2026	219.45	219.45	208.50	214.00	213.44	11,653
13 Oct 2026	219.80	223.80	208.20	219.45	216.60	8,997
12 Oct 2026	212.00	218.00	210.00	216.65	214.62	6,746
9 Oct 2026	210.00	216.00	200.05	208.00	208.50	5,750
8 Oct 2026	226.00	226.00	210.35	210.35	210.97	18,324
7 Oct 2026	221.00	223.70	215.05	221.40	219.29	5,652
6 Oct 2026	210.65	224.10	208.45	217.15	215.22	9,771
5 Oct 2026	228.00	230.00	218.65	219.40	219.79	10,652
1 Oct 2026	235.00	245.00	230.15	230.15	234.99	18,864
30 Sep 2026	243.85	255.50	231.70	242.25	243.19	20,449
29 Sep 2026	234.15	245.85	222.45	243.85	238.88	34,579
28 Sep 2026	222.35	240.30	222.20	234.15	236.18	48,382

Prices in ₹ per share as traded, not adjusted.