Garware Marine Industries share price history

BSE: 509563Textiles & ApparelsSmall Cap

Garware Marine Industries Ltd. · Face value ₹10 · Listed Apr 1982

₹16.34₹0.35 (2.10%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹16.69.

28 Oct: open ₹16.85, high ₹17.48, low ₹15.61

52-week range of traded prices to 28 Oct 2026

₹15.12Low, 27 Oct 2026₹36.50High, 10 Mar 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹9.42 Cr4,409th largest listed
P/E: 57.49
P/B: 0.91
Dividend yield: Nonein the last 12 months
ROE: 1.2%
ROCE: 1.3%
Debt to equity: 0.00
Volume, BSE: 1,076

Garware Marine Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Garware Marine Industries' share price is on record from 2 Jan 2007, when it closed at ₹26.05, to 28 Oct 2026. Its highest close was ₹64.65 on 4 Feb 2015 and its lowest ₹1.63 on 29 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.34	−40.0%	31.64	16.34	27.30	36.50	15.12	23,03,804
2025	27.24	−13.5%	36.29	21.40	30.86	36.29	20.33	25,25,791
2024	31.48	+226.2%	57.01	8.46	9.17	57.01	8.23	31,71,760
2023	9.65	−11.0%	14.28	5.74	10.84	14.28	5.46	5,23,108
2022	10.84	−19.4%	19.40	8.51	14.12	19.49	8.30	5,87,919
2021	13.45	+104.4%	13.45	2.61	6.90	13.45	2.61	11,34,391
2020	6.58	+73.6%	6.58	1.63	3.61	6.58	1.63	1,57,285
2019	3.79	+35.4%	4.18	2.20	2.80	4.18	2.20	12,433
2018	2.80	−49.5%	5.55	2.80	5.55	5.55	2.80	54,070
2017	5.55	−36.0%	12.75	5.55	8.27	13.23	5.50	2,31,021
2016	8.67	−74.2%	32.95	8.62	32.10	32.95	8.25	3,51,230
2015	33.65	−28.3%	64.65	25.75	49.20	67.85	25.75	9,31,978
2014	46.90	+594.8%	49.15	6.80	7.00	49.70	6.80	9,54,312
2013	6.75	−24.1%	8.85	5.51	8.50	9.15	5.51	1,73,418
2012	8.89	−6.9%	12.00	8.05	9.51	12.50	8.01	2,72,317
2011	9.55	−46.0%	18.00	9.55	17.70	19.50	9.55	4,09,027
2010	17.70	+14.6%	24.70	15.80	15.25	26.05	15.25	15,22,272
2009	15.45	+50.1%	17.90	7.99	10.80	18.79	7.83	4,90,159
2008	10.29	−71.7%	38.10	9.10	36.00	39.45	8.70	4,41,342
2007	36.30	–	39.75	18.30	25.40	43.20	17.00	25,46,921

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.34	−8.4%	21.30	21.30	15.12	71,149
Sep 2026	17.83	−9.8%	19.12	20.50	16.52	68,873
Aug 2026	19.76	−7.3%	20.65	22.00	17.00	1,09,311
Jul 2026	21.32	−0.8%	21.60	22.94	20.00	98,506
Jun 2026	21.50	−4.4%	22.48	24.05	20.01	1,38,680
May 2026	22.48	−6.5%	24.50	24.50	20.26	1,15,334
Apr 2026	24.03	+2.2%	23.62	25.98	22.20	1,56,029
Mar 2026	23.52	+3.2%	18.32	36.50	18.32	9,30,078
Feb 2026	22.78	−6.9%	23.98	28.40	22.10	2,26,131
Jan 2026	24.47	−10.2%	27.30	29.57	23.10	3,89,713
Dec 2025	27.24	−7.6%	29.00	30.68	24.00	2,22,631
Nov 2025	29.47	−1.9%	31.49	34.60	26.28	3,66,063
Oct 2025	30.05	+2.4%	28.10	30.57	25.01	3,49,473
Sep 2025	29.35	−2.8%	29.60	30.15	27.20	1,79,945
Aug 2025	30.20	+19.3%	24.81	32.72	24.81	2,58,917
Jul 2025	25.31	−20.8%	33.54	36.29	25.31	1,19,439
Jun 2025	31.95	+23.7%	25.69	31.95	23.93	1,55,326
May 2025	25.82	+1.5%	25.42	26.39	20.33	2,11,703
Apr 2025	25.44	−9.0%	27.40	27.40	23.56	52,383
Mar 2025	27.95	+15.7%	23.80	29.69	21.82	94,474
Feb 2025	24.16	−17.5%	29.27	31.90	23.31	1,82,121
Jan 2025	29.28	−7.0%	30.86	33.49	26.75	3,33,316
Dec 2024	31.48	−2.0%	30.51	38.92	29.01	4,67,973
Nov 2024	32.11	−11.5%	37.01	41.66	32.11	1,13,826
Oct 2024	36.29	−22.1%	45.67	45.67	25.25	3,36,147
Sep 2024	46.60	+1.5%	46.80	57.01	46.60	4,11,926
Aug 2024	45.90	+51.1%	30.97	45.90	30.97	8,60,514
Jul 2024	30.37	+159.1%	12.30	30.37	12.30	3,13,666
Jun 2024	11.72	−9.8%	13.00	13.00	9.53	45,119
May 2024	13.00	+11.0%	11.90	15.76	11.88	98,114
Apr 2024	11.71	+10.4%	10.85	13.35	10.10	1,51,636
Mar 2024	10.61	−15.1%	12.90	13.67	9.70	2,31,046
Feb 2024	12.50	+29.1%	9.65	13.94	8.60	1,03,935
Jan 2024	9.68	+0.3%	9.17	11.29	8.23	37,858
Dec 2023	9.65	+11.2%	9.10	14.28	8.26	57,453
Nov 2023	8.68	−1.1%	8.78	9.35	8.35	50,684
Oct 2023	8.78	−1.3%	8.90	10.90	8.05	34,528
Sep 2023	8.90	−8.2%	9.69	9.99	8.41	44,740
Aug 2023	9.69	+33.1%	7.39	9.99	6.80	53,448
Jul 2023	7.28	−12.3%	8.20	8.40	6.78	67,958
Jun 2023	8.30	−1.2%	8.40	9.15	7.50	34,989
May 2023	8.40	+5.8%	8.30	9.89	7.96	39,925
Apr 2023	7.94	+32.3%	6.19	9.40	6.10	25,167
Mar 2023	6.00	−31.5%	9.15	9.15	5.46	43,522
Feb 2023	8.76	−7.3%	8.98	10.47	8.17	27,896
Jan 2023	9.45	−12.8%	10.84	11.35	8.95	42,798
Dec 2022	10.84	−5.7%	11.50	13.50	10.36	97,368
Nov 2022	11.50	−4.2%	11.52	12.55	9.51	83,470
Oct 2022	12.00	−4.8%	12.60	14.54	10.74	44,531
Sep 2022	12.60	+42.5%	8.84	12.90	8.84	24,694
Aug 2022	8.84	−4.0%	9.21	9.68	8.30	24,433
Jul 2022	9.21	−11.9%	10.45	11.26	9.21	9,260
Jun 2022	10.45	+4.5%	10.49	12.50	9.31	7,621
May 2022	10.00	−24.4%	13.19	13.75	9.43	10,945
Apr 2022	13.23	+13.5%	12.00	15.55	11.10	29,704
Mar 2022	11.66	+13.1%	10.01	11.79	9.67	30,496
Feb 2022	10.31	−16.7%	12.98	15.59	10.31	57,035
Jan 2022	12.37	−8.0%	14.12	19.49	11.71	1,68,362
Dec 2021	13.45	+81.0%	7.74	13.45	6.85	1,61,290
Nov 2021	7.43	−13.1%	8.55	9.43	7.16	1,76,854
Oct 2021	8.55	+9.6%	7.45	8.98	5.90	1,27,044
Sep 2021	7.80	−24.0%	10.00	10.96	7.45	53,047
Aug 2021	10.26	+2.5%	10.50	12.18	7.00	1,02,641
Jul 2021	10.01	+83.7%	5.45	10.01	4.70	2,78,942
Jun 2021	5.45	−0.9%	5.61	6.28	5.02	97,016
May 2021	5.50	+32.5%	4.23	5.51	4.23	26,985
Apr 2021	4.15	−9.8%	4.51	4.51	4.07	7,969
Mar 2021	4.60	+53.3%	3.15	4.74	3.14	22,674
Feb 2021	3.00	−25.7%	3.84	4.44	2.61	43,496
Jan 2021	4.04	−38.6%	6.90	6.90	4.04	36,433
Dec 2020	6.58	+54.1%	4.30	6.58	4.24	88,063
Nov 2020	4.27	+33.4%	3.10	4.27	3.10	12,900
Oct 2020	3.20	−17.5%	4.07	4.27	3.20	13,437
Sep 2020	3.88	+45.9%	2.61	3.88	2.61	7,176
Aug 2020	2.66	+9.0%	2.40	2.79	2.30	13,714
Jul 2020	2.44	+24.5%	2.05	2.59	2.05	5,107
Jun 2020	1.96	+20.2%	1.71	1.96	1.71	2,704
May 2020	1.63	−9.4%	1.71	1.71	1.63	264
Apr 2020	1.80	−18.9%	2.11	2.11	1.80	265
Mar 2020	2.22	−25.0%	2.82	2.82	2.22	1,708
Feb 2020	2.96	−12.9%	3.57	4.11	2.96	4,270
Jan 2020	3.40	−10.3%	3.61	3.61	2.67	7,677
Dec 2019	3.79	+37.3%	2.89	4.18	2.76	2,296
Nov 2019	2.76	+20.5%	2.40	3.04	2.40	1,709
Oct 2019	2.29	−0.9%	2.42	2.42	2.20	683
Sep 2019	2.31	−2.1%	2.46	2.58	2.31	1,446
Aug 2019	2.36	−6.0%	2.39	2.51	2.36	2,168
Jul 2019	2.51	−7.0%	2.80	2.80	2.51	779
Jun 2019	2.70	0.0%	2.70	2.70	2.70	500
May 2019	2.70	−2.2%	2.70	2.70	2.70	23
Apr 2019	2.76	−4.8%	2.76	2.76	2.76	517
Mar 2019	2.90	−1.7%	2.90	2.90	2.90	67
Feb 2019	2.95	+4.2%	2.95	2.95	2.95	5
Jan 2019	2.83	+1.1%	2.80	2.94	2.80	2,240
Dec 2018	2.80	0.0%	2.80	2.80	2.80	410
Nov 2018	2.80	−3.4%	2.80	2.80	2.80	2,899
Oct 2018	2.90	−4.9%	3.05	3.05	2.90	350
Sep 2018	3.05	−14.1%	3.50	3.50	3.05	1,410
Aug 2018	3.55	+7.6%	3.46	4.10	3.46	9,245
Jul 2018	3.30	−5.7%	3.50	3.50	3.20	4,542
Jun 2018	3.50	−0.6%	3.52	3.52	3.50	20
May 2018	3.52	−1.7%	3.70	3.70	3.52	4,686
Apr 2018	3.58	−15.8%	4.25	4.25	3.58	7,935
Mar 2018	4.25	−6.6%	4.34	4.50	4.25	800
Feb 2018	4.55	+9.6%	3.95	4.55	3.95	12,145
Jan 2018	4.15	−25.2%	5.55	5.55	4.15	9,628
Dec 2017	5.55	−6.9%	5.67	5.95	5.50	1,177
Nov 2017	5.96	−0.7%	5.70	6.10	5.70	1,412
Oct 2017	6.00	−0.8%	5.75	6.00	5.75	390
Aug 2017	6.05	−4.9%	6.05	6.05	6.05	300
Jul 2017	6.36	−9.7%	6.69	6.69	6.36	795
Jun 2017	7.04	−5.0%	7.04	7.04	7.04	100
May 2017	7.41	−16.3%	9.29	9.29	7.07	2,817
Apr 2017	8.85	0.0%	8.41	9.59	7.61	36,710
Mar 2017	8.85	−26.6%	12.00	13.00	8.44	49,903
Feb 2017	12.05	+6.9%	11.83	13.23	11.30	72,219
Jan 2017	11.27	+30.0%	8.27	11.27	8.27	65,198
Dec 2016	8.67	−16.6%	10.00	10.13	8.25	21,756
Nov 2016	10.40	−16.1%	12.10	12.48	10.00	12,904
Oct 2016	12.39	−0.1%	12.40	12.55	10.60	33,508
Sep 2016	12.40	−4.6%	12.35	13.50	11.41	24,421
Aug 2016	13.00	−17.5%	15.00	15.00	12.45	23,610
Jul 2016	15.75	−5.7%	16.70	16.80	12.05	1,27,889
Jun 2016	16.70	−12.1%	19.30	19.40	13.30	26,213
May 2016	19.00	+0.5%	18.91	20.70	17.30	19,064
Apr 2016	18.91	+27.8%	15.54	20.94	15.54	1,739
Mar 2016	14.80	−29.9%	22.15	23.10	14.20	35,512
Feb 2016	21.10	−20.5%	27.80	29.15	18.30	19,190
Jan 2016	26.55	−21.1%	32.10	32.95	26.55	5,424
Dec 2015	33.65	+6.7%	30.00	33.65	27.10	10,244
Nov 2015	31.55	+0.8%	29.90	35.00	28.75	72,135
Oct 2015	31.30	−3.4%	34.00	39.75	29.80	1,36,110
Sep 2015	32.40	+11.7%	27.60	32.40	25.75	33,172
Aug 2015	29.00	−14.2%	33.50	41.10	28.50	33,939
Jul 2015	33.80	−8.6%	36.00	39.90	31.35	70,736
Jun 2015	37.00	−23.9%	51.05	53.60	36.00	45,513
May 2015	48.65	+67.5%	29.05	52.00	26.70	58,989
Apr 2015	29.05	−6.1%	29.50	33.60	28.30	1,81,531
Mar 2015	30.95	−31.2%	47.25	47.25	29.50	65,564
Feb 2015	45.00	−21.7%	59.90	67.85	45.00	1,14,987
Jan 2015	57.45	+22.5%	49.20	62.30	45.00	1,09,058
Dec 2014	46.90	−1.1%	46.00	49.00	34.30	41,937
Nov 2014	47.40	+45.6%	33.85	49.70	33.85	1,16,457
Oct 2014	32.55	−9.3%	34.30	43.25	28.60	24,285
Sep 2014	35.90	−1.9%	35.90	43.90	31.85	1,82,469
Aug 2014	36.60	+1.5%	36.00	44.50	36.00	46,295
Jul 2014	36.05	+49.0%	24.65	36.05	24.20	1,13,555
Jun 2014	24.20	+32.2%	19.05	26.65	17.95	93,431
May 2014	18.30	+16.7%	14.90	18.30	12.70	66,178
Apr 2014	15.68	+25.4%	12.50	16.41	12.50	42,741
Mar 2014	12.50	0.0%	12.50	13.52	12.26	71,131
Feb 2014	12.50	+82.0%	6.80	12.65	6.80	1,35,520
Jan 2014	6.87	+1.8%	7.00	7.92	6.87	20,313
Dec 2013	6.75	−3.6%	6.70	7.10	6.40	12,281
Nov 2013	7.00	−3.3%	7.30	7.65	6.68	1,917
Oct 2013	7.24	+8.1%	6.50	7.24	6.22	3,435
Sep 2013	6.70	−6.9%	7.00	7.10	6.60	52,767
Aug 2013	7.20	+5.6%	7.00	7.20	6.90	3,390
Jul 2013	6.82	+4.9%	6.18	6.82	6.18	950
Jun 2013	6.50	+1.6%	6.72	6.72	6.00	4,332
May 2013	6.40	+6.0%	5.74	6.40	5.51	11,052
Apr 2013	6.04	−19.5%	7.85	7.85	6.04	23,560
Mar 2013	7.50	+2.7%	7.55	7.71	6.43	14,072
Feb 2013	7.30	−6.3%	7.62	7.74	6.50	8,962
Jan 2013	7.79	−12.4%	8.50	9.15	7.35	36,700
Dec 2012	8.89	−0.1%	8.90	9.60	8.16	14,693
Nov 2012	8.90	+0.7%	8.50	9.15	8.01	7,038
Oct 2012	8.84	−1.8%	9.45	9.58	8.05	35,102
Sep 2012	9.00	−6.3%	9.20	9.55	8.50	11,583
Aug 2012	9.60	+3.0%	9.01	10.50	8.77	13,297
Jul 2012	9.32	+3.7%	8.90	10.50	8.55	16,653
Jun 2012	8.99	−2.8%	9.00	9.87	8.41	6,510
May 2012	9.25	−13.1%	11.15	11.15	8.65	27,763
Apr 2012	10.65	+12.0%	9.97	11.50	9.60	8,849
Mar 2012	9.51	−18.4%	12.23	12.50	9.05	72,388
Feb 2012	11.65	+10.4%	10.80	12.50	10.00	53,458
Jan 2012	10.55	+10.5%	9.51	11.67	9.50	4,983
Dec 2011	9.55	−15.5%	11.15	12.50	9.55	9,760
Nov 2011	11.30	−10.7%	12.10	13.45	11.30	24,402
Oct 2011	12.66	+1.4%	11.91	13.00	11.11	23,351
Sep 2011	12.49	+3.0%	12.36	12.90	11.46	81,837
Aug 2011	12.13	−8.9%	13.06	14.19	11.10	8,218
Jul 2011	13.31	−2.3%	14.70	14.70	13.00	20,369
Jun 2011	13.62	−8.6%	14.35	17.00	12.91	12,646
May 2011	14.90	−3.9%	15.15	17.90	14.00	57,573
Apr 2011	15.50	+10.7%	14.00	18.00	14.00	47,024
Mar 2011	14.00	0.0%	13.20	15.75	12.50	43,864
Feb 2011	14.00	−6.7%	15.00	15.80	12.62	20,136
Jan 2011	15.00	−15.3%	17.70	19.50	14.00	59,847
Dec 2010	17.70	−8.1%	19.10	19.20	15.70	43,152
Nov 2010	19.25	+4.6%	18.30	21.75	17.05	1,21,445
Oct 2010	18.40	−3.2%	19.00	22.00	17.55	46,310
Sep 2010	19.00	−3.6%	18.50	21.00	18.35	60,112
Aug 2010	19.70	+3.7%	19.25	20.80	17.05	1,23,923
Jul 2010	19.00	−0.3%	19.00	24.00	17.65	1,37,001
Jun 2010	19.05	+10.4%	15.35	19.75	15.35	64,669
May 2010	17.25	−11.5%	18.70	21.80	16.75	66,893
Apr 2010	19.50	+11.7%	17.65	26.05	17.65	4,56,508
Mar 2010	17.45	−6.7%	18.40	19.65	16.30	1,39,262
Feb 2010	18.70	+3.9%	18.40	20.00	15.75	97,276
Jan 2010	18.00	+16.5%	15.25	23.60	15.25	1,65,721
Dec 2009	15.45	−2.8%	15.15	16.40	14.50	57,543
Nov 2009	15.90	+21.8%	13.05	17.25	12.55	44,346
Oct 2009	13.05	−21.4%	16.00	16.85	12.70	48,491
Sep 2009	16.60	+16.5%	13.80	18.79	13.40	74,252
Aug 2009	14.25	−5.1%	14.30	14.70	12.30	10,462
Jul 2009	15.01	+8.6%	14.50	16.11	10.36	23,963
Jun 2009	13.82	−2.5%	13.80	16.70	13.00	59,021
May 2009	14.18	+37.5%	9.80	15.54	9.41	94,308
Apr 2009	10.31	+22.7%	7.99	10.93	7.99	41,014
Mar 2009	8.40	−19.9%	10.00	11.01	7.85	3,758
Feb 2009	10.49	+13.7%	8.77	11.47	7.83	26,948
Jan 2009	9.23	−10.3%	10.80	12.90	9.23	6,053
Dec 2008	10.29	+8.2%	9.50	10.74	8.70	6,719
Nov 2008	9.51	−8.1%	10.50	12.07	9.51	20,977
Oct 2008	10.35	−33.2%	15.00	16.25	10.00	25,702
Sep 2008	15.50	−7.5%	16.00	17.85	14.15	27,840
Aug 2008	16.75	−13.7%	20.25	20.65	14.75	17,262
Jul 2008	19.42	+37.2%	14.00	20.00	13.42	20,012
Jun 2008	14.15	−22.0%	19.05	19.05	14.15	10,047
May 2008	18.15	−12.1%	19.75	22.40	17.50	15,004
Apr 2008	20.65	+15.7%	18.70	24.25	17.00	50,994
Mar 2008	17.85	−22.7%	24.15	24.15	15.55	64,563
Feb 2008	23.10	−8.3%	25.00	29.10	22.50	35,902
Jan 2008	25.20	−30.6%	36.00	39.45	22.30	1,46,320
Dec 2007	36.30	+40.2%	26.05	43.20	26.05	4,58,280
Nov 2007	25.90	+9.1%	28.35	29.80	21.55	2,09,410
Oct 2007	23.75	+3.3%	24.00	26.00	19.00	2,31,165
Sep 2007	23.00	+15.0%	18.50	26.00	18.35	1,09,929
Aug 2007	20.00	+0.8%	19.15	21.85	17.00	42,368
Jul 2007	19.85	−9.4%	21.40	25.10	18.85	67,153
Jun 2007	21.90	−4.6%	23.00	24.85	21.00	86,378
May 2007	22.95	−12.9%	25.10	27.55	22.75	1,05,874
Apr 2007	26.35	+13.6%	22.20	30.05	22.20	1,12,345
Mar 2007	23.20	−13.3%	25.75	26.70	21.20	93,790
Feb 2007	26.75	−21.9%	35.95	39.55	25.40	4,43,149
Jan 2007	34.25	–	25.40	34.25	25.30	5,87,080

₹ 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
28 Oct 2026	16.85	17.48	15.61	16.34	16.19	1,076
27 Oct 2026	16.64	16.99	15.12	16.69	16.05	2,347
26 Oct 2026	17.00	17.00	16.20	16.40	16.81	1,706
23 Oct 2026	17.40	17.80	15.43	16.50	16.51	4,386
22 Oct 2026	17.30	17.97	16.50	17.01	16.97	1,419
21 Oct 2026	18.95	18.95	17.58	17.61	17.70	3,476
19 Oct 2026	18.00	18.50	17.50	18.20	18.10	3,033
16 Oct 2026	19.46	19.46	17.52	18.31	18.23	3,568
15 Oct 2026	19.20	19.20	17.50	18.21	18.50	3,377
14 Oct 2026	18.56	19.20	17.00	18.00	17.95	16,840
13 Oct 2026	17.00	19.40	16.52	18.56	18.24	7,832
12 Oct 2026	17.17	17.99	16.50	17.00	17.09	3,876
9 Oct 2026	17.99	17.99	17.12	17.32	17.62	1,151
8 Oct 2026	18.80	18.80	16.52	17.74	17.58	4,518
7 Oct 2026	18.20	18.80	18.02	18.24	18.21	3,242
6 Oct 2026	18.96	19.49	17.57	18.67	18.66	2,262
5 Oct 2026	18.99	18.99	18.02	18.21	18.67	965
1 Oct 2026	21.30	21.30	17.50	18.99	18.80	6,075
30 Sep 2026	18.48	18.48	17.04	17.83	17.61	1,851
29 Sep 2026	17.66	18.35	17.00	17.67	17.66	7,567
28 Sep 2026	18.48	18.48	17.01	17.66	17.60	5,536
25 Sep 2026	18.25	18.80	17.60	18.39	17.97	2,032

Prices in ₹ per share as traded, not adjusted.