Garware Technical Fibres Limited (BOM:509557)
India · Delayed Price · Currency is INR 894.80
-2.70 (-0.30%)
At close: Aug 1, 2025
Garware Technical Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 852.00 | 891.80 | 848.25 | 855.65 | 855.65 | -2.53% | 3,859 |
| Aug 5, 2025 | 887.95 | 891.15 | 873.90 | 877.85 | 877.85 | -1.14% | 1,302 |
| Aug 4, 2025 | 969.90 | 969.90 | 881.30 | 887.95 | 887.95 | -0.77% | 1,214 |
| Aug 1, 2025 | 904.05 | 904.65 | 887.50 | 894.80 | 894.80 | -0.30% | 935 |
| Jul 31, 2025 | 916.30 | 916.30 | 890.05 | 897.50 | 897.50 | -1.56% | 1,951 |
| Jul 30, 2025 | 874.50 | 917.00 | 874.50 | 911.75 | 911.75 | 3.05% | 2,740 |
| Jul 29, 2025 | 924.90 | 924.90 | 880.00 | 884.80 | 884.80 | -0.51% | 1,813 |
| Jul 28, 2025 | 953.00 | 953.00 | 881.00 | 889.35 | 889.35 | -0.92% | 5,223 |
| Jul 25, 2025 | 937.00 | 937.00 | 896.00 | 897.60 | 897.60 | -3.73% | 3,416 |
| Jul 24, 2025 | 953.65 | 953.65 | 921.55 | 932.35 | 932.35 | -0.61% | 4,334 |
| Jul 23, 2025 | 960.75 | 969.00 | 931.35 | 938.05 | 938.05 | -2.36% | 2,061 |
| Jul 22, 2025 | 924.60 | 965.10 | 920.70 | 960.75 | 960.75 | 4.43% | 3,586 |
| Jul 21, 2025 | 920.05 | 928.35 | 914.50 | 920.00 | 920.00 | -1.21% | 3,717 |
| Jul 18, 2025 | 943.05 | 952.35 | 912.55 | 931.30 | 931.30 | -1.50% | 2,378 |
| Jul 17, 2025 | 930.00 | 953.85 | 923.05 | 945.45 | 945.45 | 0.82% | 8,001 |
| Jul 16, 2025 | 924.20 | 943.45 | 919.55 | 937.75 | 937.75 | 1.47% | 3,941 |
| Jul 15, 2025 | 922.00 | 936.95 | 921.00 | 924.20 | 924.20 | 0.53% | 1,621 |
| Jul 14, 2025 | 904.50 | 927.00 | 904.50 | 919.35 | 919.35 | 0.82% | 3,198 |
| Jul 11, 2025 | 913.90 | 921.00 | 905.00 | 911.85 | 911.85 | -0.53% | 1,820 |
| Jul 10, 2025 | 919.30 | 926.75 | 912.20 | 916.75 | 916.75 | -0.76% | 951 |
| Jul 9, 2025 | 925.05 | 935.00 | 918.90 | 923.80 | 923.80 | - | 3,571 |
| Jul 8, 2025 | 907.00 | 951.15 | 907.00 | 923.80 | 923.80 | 2.15% | 7,437 |
| Jul 7, 2025 | 938.85 | 938.85 | 902.35 | 904.40 | 904.40 | -0.28% | 2,126 |
| Jul 4, 2025 | 900.85 | 917.30 | 900.00 | 906.95 | 906.95 | 0.68% | 1,613 |
| Jul 3, 2025 | 895.90 | 916.90 | 895.90 | 900.85 | 900.85 | -1.10% | 2,323 |
| Jul 2, 2025 | 912.35 | 927.15 | 906.00 | 910.90 | 910.90 | -1.26% | 2,867 |
| Jul 1, 2025 | 931.75 | 931.75 | 919.00 | 922.50 | 922.50 | -0.32% | 1,656 |
| Jun 30, 2025 | 910.00 | 935.00 | 905.45 | 925.45 | 925.45 | 2.17% | 3,307 |
| Jun 27, 2025 | 912.90 | 912.95 | 903.00 | 905.75 | 905.75 | -1.03% | 2,215 |
| Jun 26, 2025 | 915.00 | 918.60 | 901.75 | 915.20 | 915.20 | -0.20% | 1,398 |
| Jun 25, 2025 | 922.05 | 926.30 | 897.70 | 917.05 | 917.05 | 0.99% | 5,776 |
| Jun 24, 2025 | 877.05 | 924.05 | 877.05 | 908.05 | 908.05 | 5.14% | 52,798 |
| Jun 23, 2025 | 826.75 | 875.10 | 826.75 | 863.65 | 863.65 | 1.27% | 1,549 |
| Jun 20, 2025 | 852.20 | 868.00 | 850.00 | 852.80 | 852.80 | 0.32% | 1,569 |
| Jun 19, 2025 | 869.85 | 869.85 | 843.50 | 850.05 | 850.05 | -1.79% | 3,083 |
| Jun 18, 2025 | 861.20 | 875.30 | 854.05 | 865.55 | 865.55 | 0.44% | 1,062 |
| Jun 17, 2025 | 867.10 | 879.10 | 856.05 | 861.80 | 861.80 | -0.52% | 3,275 |
| Jun 16, 2025 | 883.20 | 885.55 | 861.35 | 866.30 | 866.30 | -1.50% | 1,564 |
| Jun 13, 2025 | 884.00 | 897.05 | 875.10 | 879.50 | 879.50 | -2.14% | 1,201 |
| Jun 12, 2025 | 907.90 | 907.90 | 890.00 | 898.70 | 898.70 | -0.52% | 2,400 |
| Jun 11, 2025 | 894.65 | 907.90 | 894.60 | 903.40 | 903.40 | 0.98% | 1,243 |
| Jun 10, 2025 | 906.50 | 912.55 | 890.20 | 894.60 | 894.60 | -0.82% | 2,485 |
| Jun 9, 2025 | 880.05 | 910.00 | 880.00 | 902.00 | 902.00 | 0.07% | 2,203 |
| Jun 6, 2025 | 909.00 | 918.75 | 897.65 | 901.35 | 901.35 | -0.85% | 3,384 |
| Jun 5, 2025 | 922.80 | 940.00 | 905.10 | 909.10 | 909.10 | -1.19% | 6,671 |
| Jun 4, 2025 | 910.00 | 931.15 | 888.90 | 920.05 | 920.05 | 4.10% | 6,420 |
| Jun 3, 2025 | 897.00 | 897.00 | 858.55 | 883.85 | 883.85 | 2.65% | 1,832 |
| Jun 2, 2025 | 909.00 | 909.00 | 857.50 | 861.05 | 861.05 | 0.07% | 2,967 |
| May 30, 2025 | 871.55 | 879.70 | 857.10 | 860.45 | 860.45 | -0.82% | 2,518 |
| May 29, 2025 | 866.00 | 871.60 | 864.40 | 867.60 | 867.60 | 0.14% | 1,201 |