Garware Synthetics share price history

BSE: 514400Commercial Services & SuppliesSmall Cap

Garware Synthetics Ltd. · Face value ₹10 · Listed Aug 1994

₹20.22₹1.65 (8.89%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹18.57.

29 Oct: open ₹19.45, high ₹20.42, low ₹18.25

52-week range of traded prices to 29 Oct 2026

₹11.81Low, 5 Jan 2026₹29.40High, 19 Feb 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹12 Cr4,544th largest listed
P/E: 66.28
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: 9.4%
Debt to equity: Net worth zero or below
Volume, BSE: 18,952

Garware Synthetics share price by year, month and day

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

Garware Synthetics' share price is on record from 21 Oct 2013, when it closed at ₹4.30, to 29 Oct 2026. Its highest close was ₹41.35 on 4 Dec 2014 and its lowest ₹0.80 on 22 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	20.22	+59.1%	28.10	11.81	12.10	29.40	11.81	3,57,818
2025	12.71	−60.1%	39.01	12.71	31.26	39.79	12.70	1,44,869
2024	31.89	+96.2%	39.25	13.70	16.26	40.03	13.40	6,27,136
2023	16.25	+48.4%	20.35	7.00	10.95	20.99	6.95	3,47,746
2022	10.95	−16.9%	17.25	10.16	13.79	17.99	9.50	4,10,400
2021	13.17	+230.1%	22.80	3.55	4.06	22.80	3.55	7,16,983
2020	3.99	+124.2%	3.99	0.80	1.70	3.99	0.80	72,329
2019	1.78	−52.4%	4.41	1.78	3.74	4.50	1.78	42,557
2018	3.74	−56.5%	12.30	2.88	8.20	12.30	2.88	53,774
2017	8.60	+24.8%	10.00	6.17	6.55	10.00	6.01	1,66,941
2016	6.89	−68.5%	22.50	6.02	22.20	23.60	6.02	1,34,713
2015	21.85	−39.3%	41.00	17.15	36.50	42.90	16.30	5,07,262
2014	36.00	+360.9%	41.35	3.55	7.80	43.00	3.55	12,01,954
2013	7.81	–	8.76	4.30	4.10	8.76	4.10	34,252

₹ 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. 2019 is from its first session, 18 Jan 2019. 2013 is from its first session, 21 Oct 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	20.22	+5.6%	19.25	20.65	17.05	58,934
Sep 2026	19.14	+6.5%	17.12	21.49	16.75	57,785
Aug 2026	17.97	−7.3%	20.30	21.20	16.65	13,299
Jul 2026	19.39	−5.3%	20.01	21.91	17.41	29,611
Jun 2026	20.48	−0.1%	20.95	20.95	16.41	34,709
May 2026	20.50	−14.6%	25.15	25.15	17.79	14,808
Apr 2026	24.00	+56.3%	14.65	25.20	14.65	13,400
Mar 2026	15.36	−33.0%	22.92	22.92	15.35	21,156
Feb 2026	22.92	+12.7%	21.10	29.40	20.28	99,064
Jan 2026	20.33	+60.0%	12.10	23.34	11.81	15,052
Dec 2025	12.71	−37.2%	19.24	19.24	12.70	14,362
Nov 2025	20.25	−18.3%	24.79	24.79	20.25	311
Oct 2025	24.79	−18.5%	28.90	28.90	24.79	32
Sep 2025	30.42	+69.0%	18.00	30.42	16.25	70,101
Aug 2025	18.00	−27.1%	23.45	23.45	16.41	2,861
Jul 2025	24.68	−4.5%	25.84	26.19	24.68	325
Jun 2025	25.84	+12.3%	22.52	28.90	21.40	8,816
May 2025	23.00	+3.2%	21.17	24.97	21.17	4,793
Apr 2025	22.28	−20.1%	26.53	26.53	21.87	3,793
Mar 2025	27.90	−2.6%	28.65	31.50	26.51	6,283
Feb 2025	28.65	−18.8%	35.98	35.98	28.65	4,478
Jan 2025	35.28	+10.6%	31.26	39.79	28.65	28,714
Dec 2024	31.89	+6.3%	30.00	40.03	29.88	44,069
Nov 2024	30.00	+7.0%	28.61	32.18	27.13	10,137
Oct 2024	28.05	+1.1%	27.80	32.50	25.57	24,722
Sep 2024	27.75	−4.6%	28.50	36.35	25.18	50,099
Aug 2024	29.08	+6.8%	28.58	37.47	25.86	1,61,312
Jul 2024	27.22	+45.6%	18.30	27.22	17.00	94,956
Jun 2024	18.69	+6.8%	18.20	20.88	15.11	40,870
May 2024	17.50	+19.0%	13.97	19.75	13.70	47,674
Apr 2024	14.70	−13.0%	17.40	17.40	13.40	8,914
Mar 2024	16.90	+3.3%	16.36	16.90	16.05	4,751
Feb 2024	16.36	−7.5%	18.43	19.99	16.34	36,636
Jan 2024	17.69	+8.9%	16.26	19.75	15.63	1,02,996
Dec 2023	16.25	−0.2%	17.05	20.99	15.06	88,706
Nov 2023	16.29	+21.3%	14.00	18.35	13.42	54,906
Oct 2023	13.43	+13.8%	11.80	14.05	10.91	19,094
Sep 2023	11.80	−9.5%	12.80	12.82	11.67	20,324
Aug 2023	13.04	+0.2%	13.65	14.33	11.46	9,912
Jul 2023	13.01	−6.1%	13.17	16.84	12.40	48,675
Jun 2023	13.85	+54.9%	8.50	13.93	8.06	45,680
May 2023	8.94	−9.2%	9.80	11.09	8.94	3,298
Apr 2023	9.85	+18.8%	8.70	11.50	8.08	23,148
Mar 2023	8.29	+3.0%	8.44	8.80	6.95	11,381
Feb 2023	8.05	−19.1%	9.46	9.95	7.69	12,300
Jan 2023	9.95	−9.1%	10.95	11.00	9.61	10,322
Dec 2022	10.95	−0.5%	9.91	12.42	9.50	17,979
Nov 2022	11.00	−9.1%	11.01	12.79	9.65	23,527
Oct 2022	12.10	+12.3%	10.26	12.99	9.55	17,559
Sep 2022	10.77	−16.4%	12.55	13.50	9.82	17,720
Aug 2022	12.89	−0.8%	12.99	13.50	11.06	25,392
Jul 2022	13.00	−4.1%	10.86	14.24	10.82	12,400
Jun 2022	13.55	+1.9%	14.72	15.20	11.13	26,086
May 2022	13.30	−21.8%	17.00	17.00	12.60	33,208
Apr 2022	17.00	+16.4%	14.50	17.99	12.30	50,432
Mar 2022	14.60	+6.0%	13.76	15.25	11.28	61,193
Feb 2022	13.77	−4.9%	14.89	15.48	12.50	32,029
Jan 2022	14.48	+9.9%	13.79	16.24	13.16	92,875
Dec 2021	13.17	+21.7%	11.36	15.31	10.28	1,17,550
Nov 2021	10.82	−22.2%	13.90	15.19	9.51	1,08,690
Oct 2021	13.90	−0.8%	14.01	17.40	11.90	55,880
Sep 2021	14.01	+34.1%	10.95	14.68	10.00	47,889
Aug 2021	10.45	−49.4%	19.65	21.55	10.45	34,037
Jul 2021	20.65	+31.9%	15.95	22.80	15.95	1,65,227
Jun 2021	15.66	+19.1%	13.41	15.66	12.40	64,352
May 2021	13.15	+31.9%	10.15	13.15	9.96	29,071
Apr 2021	9.97	+89.5%	5.36	10.57	5.36	33,297
Mar 2021	5.26	+27.7%	4.20	5.26	4.20	13,861
Feb 2021	4.12	+2.2%	4.03	4.12	3.55	17,925
Jan 2021	4.03	+1.0%	4.06	4.44	4.03	29,204
Dec 2020	3.99	+111.1%	1.98	3.99	1.98	18,010
Nov 2020	1.89	+3.8%	1.75	1.89	1.70	1,560
Oct 2020	1.82	−10.3%	2.05	2.05	1.82	8,096
Sep 2020	2.03	+44.0%	1.48	2.03	1.43	6,246
Aug 2020	1.41	+54.9%	0.95	1.41	0.95	15,752
Jul 2020	0.91	−1.1%	0.92	0.97	0.91	1,202
Jun 2020	0.92	+15.0%	0.84	0.92	0.84	400
May 2020	0.80	−4.8%	0.80	0.80	0.80	100
Apr 2020	0.84	−22.9%	1.04	1.04	0.83	6,423
Mar 2020	1.09	−7.6%	1.13	1.19	1.09	11,662
Feb 2020	1.18	−19.7%	1.40	1.40	1.18	1,268
Jan 2020	1.47	−17.4%	1.70	1.70	1.47	1,610
Dec 2019	1.78	−25.5%	2.50	2.62	1.78	1,861
Nov 2019	2.39	+4.4%	2.40	2.40	2.17	8,394
Oct 2019	2.29	−24.4%	2.88	2.88	1.94	3,469
Sep 2019	3.03	−10.6%	3.55	4.50	3.03	10,393
Aug 2019	3.39	−1.2%	3.26	3.39	2.94	5,063
Jul 2019	3.43	−8.5%	3.75	4.22	3.43	5,817
Jun 2019	3.75	−8.3%	3.89	3.89	3.70	330
May 2019	4.09	−0.2%	3.90	4.09	3.90	400
Apr 2019	4.10	+6.5%	4.00	4.41	4.00	2,808
Mar 2019	3.85	−1.3%	3.71	3.85	3.50	2,500
Feb 2019	3.90	+4.6%	3.55	3.90	3.55	611
Jan 2019	3.73	−0.3%	3.74	3.92	3.73	911
Dec 2018	3.74	+19.5%	3.03	3.74	2.88	1,967
Nov 2018	3.13	−20.2%	3.74	3.74	3.13	855
Oct 2018	3.92	−6.9%	4.21	4.30	3.90	1,743
Sep 2018	4.21	−15.8%	4.90	4.90	4.21	977
Aug 2018	5.00	−9.1%	5.24	5.24	4.73	2,700
Jul 2018	5.50	−51.5%	10.90	10.90	5.48	5,407
Jun 2018	11.35	+4.1%	11.37	11.37	11.35	81
May 2018	10.90	−0.5%	10.90	10.90	10.90	1,033
Apr 2018	10.95	−7.8%	11.50	11.50	10.95	113
Mar 2018	11.88	0.0%	11.88	11.88	11.88	77
Feb 2018	11.88	+18.8%	10.00	12.30	10.00	5,282
Jan 2018	10.00	+16.3%	8.20	10.00	7.80	33,539
Dec 2017	8.60	+4.9%	8.00	8.60	7.70	6,678
Nov 2017	8.20	+8.6%	7.18	8.66	7.16	10,197
Oct 2017	7.55	−11.7%	8.97	8.97	6.75	4,332
Sep 2017	8.55	+18.1%	7.50	9.50	6.92	14,935
Aug 2017	7.24	−9.8%	8.43	8.78	6.35	5,752
Jul 2017	8.03	+24.5%	6.77	8.03	6.17	16,324
Jun 2017	6.45	−7.9%	7.34	7.44	6.01	25,958
May 2017	7.00	−15.7%	7.90	8.26	6.61	18,572
Apr 2017	8.30	−15.9%	10.00	10.00	8.10	22,449
Mar 2017	9.87	+41.0%	7.00	9.87	6.45	16,470
Feb 2017	7.00	−16.2%	8.40	9.26	7.00	11,705
Jan 2017	8.35	+21.2%	6.55	8.35	6.55	13,569
Dec 2016	6.89	−23.4%	9.45	9.75	6.89	19,423
Nov 2016	9.00	+2.7%	9.19	10.00	8.55	10,022
Oct 2016	8.76	+25.1%	7.01	8.76	6.02	6,012
Sep 2016	7.00	−23.3%	8.70	9.50	7.00	3,160
Aug 2016	9.13	−17.0%	11.55	11.55	9.13	3,230
Jul 2016	11.00	+18.2%	9.30	11.78	8.79	4,095
Jun 2016	9.31	−8.7%	10.10	11.15	8.90	4,662
May 2016	10.20	−8.9%	10.75	11.28	9.00	31,256
Apr 2016	11.20	−29.6%	15.15	15.15	11.15	6,637
Mar 2016	15.90	−12.6%	19.05	19.05	15.90	11,042
Feb 2016	18.20	+7.7%	16.95	20.00	15.35	2,725
Jan 2016	16.90	−22.7%	22.20	23.60	16.90	32,449
Dec 2015	21.85	+14.4%	19.00	21.85	16.30	21,090
Nov 2015	19.10	−4.5%	20.05	21.75	17.60	4,352
Oct 2015	20.00	0.0%	19.50	24.00	17.15	13,092
Sep 2015	20.00	−11.5%	21.50	22.00	18.40	3,802
Aug 2015	22.60	−17.5%	26.10	29.95	21.50	32,473
Jul 2015	27.40	+25.1%	22.90	29.75	20.85	37,417
Jun 2015	21.90	−21.5%	27.90	28.90	20.95	10,556
May 2015	27.90	−3.6%	30.35	30.35	22.60	35,634
Apr 2015	28.95	−24.8%	39.00	39.00	27.15	46,877
Mar 2015	38.50	+1.7%	38.00	39.45	30.10	1,01,704
Feb 2015	37.85	+0.8%	38.00	40.50	34.20	1,08,925
Jan 2015	37.55	+4.3%	36.50	42.90	34.20	91,340
Dec 2014	36.00	+5.0%	36.00	43.00	32.60	2,37,069
Nov 2014	34.30	+16.7%	30.85	35.60	28.00	2,50,262
Oct 2014	29.40	+38.7%	21.50	29.40	20.00	2,21,512
Sep 2014	21.20	+7.5%	20.11	22.25	19.33	1,30,963
Aug 2014	19.72	+41.2%	14.24	19.72	14.00	1,13,472
Jul 2014	13.97	+50.1%	9.49	13.97	9.49	35,379
Jun 2014	9.31	+77.0%	5.52	9.31	5.52	1,76,664
May 2014	5.26	+45.7%	3.63	5.26	3.55	9,560
Apr 2014	3.61	−10.0%	3.81	4.41	3.61	5,281
Mar 2014	4.01	−45.3%	6.97	6.97	4.01	13,318
Feb 2014	7.33	−19.4%	9.54	9.54	7.30	2,613
Jan 2014	9.09	+16.4%	7.80	10.05	7.75	5,861
Dec 2013	7.81	−5.0%	8.06	8.22	7.60	9,568
Nov 2013	8.22	+30.5%	6.60	8.76	5.99	15,874
Oct 2013	6.30	–	4.10	6.30	4.10	8,810

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	19.45	20.42	18.25	20.22	19.99	18,952
28 Oct 2026	19.00	19.45	17.91	18.57	18.22	4,195
27 Oct 2026	17.06	20.65	17.06	19.89	18.47	27,818
23 Oct 2026	17.05	18.85	17.05	18.85	17.91	191
22 Oct 2026	18.94	18.94	17.80	18.89	17.95	415
19 Oct 2026	17.25	18.79	17.17	18.79	17.35	231
16 Oct 2026	17.16	18.89	17.15	18.89	17.31	662
15 Oct 2026	18.95	18.95	17.16	18.89	–	84
14 Oct 2026	19.10	19.10	18.95	18.95	18.96	403
13 Oct 2026	18.49	19.10	17.25	18.90	17.55	357
12 Oct 2026	18.49	18.49	18.00	18.49	18.13	1,389
9 Oct 2026	18.00	18.79	18.00	18.49	18.51	677
8 Oct 2026	19.25	19.25	17.14	17.14	18.42	618
7 Oct 2026	19.00	19.00	18.99	18.99	–	63
6 Oct 2026	18.50	18.50	18.00	18.17	18.17	150
5 Oct 2026	18.16	19.24	18.15	18.50	18.37	1,015
1 Oct 2026	19.25	19.25	18.25	19.02	18.42	1,714
30 Sep 2026	19.14	19.14	19.14	19.14	19.14	10
29 Sep 2026	19.25	19.25	18.29	18.29	18.37	1,043
28 Sep 2026	18.31	19.25	18.31	19.25	18.33	215
25 Sep 2026	19.00	19.00	18.50	18.51	18.82	910
24 Sep 2026	18.00	19.24	18.00	18.62	18.82	8,752

Prices in ₹ per share as traded, not adjusted.