Garware Technical Fibres Limited (BOM:509557)
India · Delayed Price · Currency is INR 750.00
-2.55 (-0.34%)
At close: Aug 17, 2026
Garware Technical Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 754.75 | 755.60 | 740.00 | 750.00 | 750.00 | -0.34% | 2,756 |
| Aug 14, 2026 | 757.10 | 765.80 | 750.00 | 752.55 | 752.55 | 0.09% | 1,162 |
| Aug 13, 2026 | 774.10 | 776.55 | 750.00 | 751.90 | 751.90 | -2.18% | 1,792 |
| Aug 12, 2026 | 785.05 | 785.05 | 765.30 | 768.65 | 768.65 | -2.05% | 1,388 |
| Aug 11, 2026 | 795.00 | 795.70 | 780.60 | 784.75 | 784.75 | -1.89% | 1,660 |
| Aug 10, 2026 | 811.00 | 811.00 | 795.20 | 799.90 | 799.90 | -1.36% | 2,628 |
| Aug 7, 2026 | 843.10 | 855.05 | 799.10 | 810.95 | 810.95 | -3.33% | 7,060 |
| Aug 6, 2026 | 802.55 | 863.00 | 768.00 | 838.85 | 838.85 | 5.05% | 21,130 |
| Aug 5, 2026 | 774.90 | 808.80 | 761.85 | 798.50 | 798.50 | 3.05% | 8,112 |
| Aug 4, 2026 | 752.45 | 778.65 | 752.45 | 774.90 | 774.90 | 1.91% | 2,407 |
| Aug 3, 2026 | 725.00 | 770.00 | 724.95 | 760.40 | 760.40 | 3.63% | 3,433 |
| Jul 31, 2026 | 722.00 | 737.45 | 718.70 | 733.75 | 733.75 | 1.61% | 1,139 |
| Jul 30, 2026 | 733.65 | 738.25 | 720.95 | 722.10 | 722.10 | -0.48% | 716 |
| Jul 29, 2026 | 739.60 | 740.15 | 721.20 | 725.55 | 725.55 | -1.47% | 2,074 |
| Jul 28, 2026 | 752.00 | 753.35 | 730.50 | 736.40 | 736.40 | -2.19% | 1,793 |
| Jul 27, 2026 | 748.95 | 760.00 | 748.65 | 752.85 | 752.85 | 0.42% | 15,957 |
| Jul 24, 2026 | 734.90 | 750.35 | 733.25 | 749.70 | 749.70 | 0.65% | 1,167 |
| Jul 23, 2026 | 750.00 | 752.55 | 739.00 | 744.85 | 744.85 | -1.95% | 2,516 |
| Jul 22, 2026 | 785.20 | 785.20 | 752.00 | 759.70 | 759.70 | -2.40% | 3,058 |
| Jul 21, 2026 | 762.10 | 781.00 | 762.10 | 778.35 | 778.35 | 0.46% | 3,191 |
| Jul 20, 2026 | 759.65 | 778.90 | 757.45 | 774.80 | 774.80 | 1.46% | 1,522 |
| Jul 17, 2026 | 766.60 | 770.40 | 751.45 | 763.65 | 763.65 | -0.38% | 1,386 |
| Jul 16, 2026 | 769.95 | 773.70 | 750.80 | 766.60 | 766.60 | -0.47% | 2,545 |
| Jul 15, 2026 | 755.40 | 780.00 | 752.50 | 770.20 | 770.20 | 1.95% | 6,785 |
| Jul 14, 2026 | 727.35 | 772.65 | 718.50 | 755.45 | 755.45 | 2.09% | 8,422 |
| Jul 13, 2026 | 725.15 | 742.40 | 711.90 | 740.00 | 740.00 | 2.27% | 529 |
| Jul 10, 2026 | 721.10 | 727.20 | 718.80 | 723.55 | 723.55 | 0.21% | 2,999 |
| Jul 9, 2026 | 703.75 | 734.75 | 703.75 | 722.00 | 722.00 | 2.96% | 95,160 |
| Jul 8, 2026 | 717.35 | 732.30 | 699.00 | 701.25 | 701.25 | -3.36% | 3,208 |
| Jul 7, 2026 | 731.00 | 731.00 | 719.25 | 725.60 | 725.60 | -0.64% | 2,258 |
| Jul 6, 2026 | 735.00 | 735.00 | 721.05 | 730.25 | 730.25 | 0.43% | 2,332 |
| Jul 3, 2026 | 729.95 | 734.05 | 718.00 | 727.10 | 727.10 | 0.67% | 1,291 |
| Jul 2, 2026 | 727.95 | 736.65 | 715.60 | 722.25 | 722.25 | -1.51% | 6,228 |
| Jul 1, 2026 | 749.70 | 775.95 | 718.90 | 733.30 | 733.30 | -4.19% | 5,335 |
| Jun 30, 2026 | 742.30 | 770.40 | 737.25 | 765.35 | 765.35 | 2.09% | 6,058 |
| Jun 29, 2026 | 728.55 | 760.00 | 713.35 | 749.65 | 749.65 | 2.90% | 6,767 |
| Jun 25, 2026 | 740.15 | 740.15 | 715.65 | 728.50 | 728.50 | -1.29% | 2,930 |
| Jun 24, 2026 | 765.40 | 765.40 | 735.65 | 738.00 | 738.00 | -3.58% | 2,018 |
| Jun 23, 2026 | 775.40 | 782.75 | 758.00 | 765.40 | 765.40 | -1.28% | 6,364 |
| Jun 22, 2026 | 796.85 | 798.55 | 767.65 | 775.35 | 775.35 | -2.59% | 26,062 |
| Jun 19, 2026 | 702.20 | 823.30 | 697.60 | 795.95 | 795.95 | 14.29% | 290,377 |
| Jun 18, 2026 | 695.50 | 700.00 | 694.00 | 696.40 | 696.40 | 0.13% | 1,837 |
| Jun 17, 2026 | 679.90 | 698.70 | 679.90 | 695.50 | 695.50 | 2.30% | 1,745 |
| Jun 16, 2026 | 680.20 | 682.45 | 675.00 | 679.85 | 679.85 | 0.13% | 1,592 |
| Jun 15, 2026 | 693.00 | 703.30 | 678.00 | 679.00 | 679.00 | -1.86% | 2,826 |
| Jun 12, 2026 | 687.55 | 694.95 | 683.90 | 691.85 | 691.85 | 0.21% | 2,800 |
| Jun 11, 2026 | 689.95 | 692.00 | 668.70 | 690.40 | 690.40 | 0.06% | 2,982 |
| Jun 10, 2026 | 695.00 | 696.75 | 681.35 | 690.00 | 690.00 | 0.38% | 2,598 |
| Jun 9, 2026 | 655.00 | 690.60 | 652.10 | 687.40 | 687.40 | 4.31% | 3,992 |
| Jun 8, 2026 | 660.00 | 662.45 | 647.45 | 659.00 | 659.00 | -0.99% | 1,400 |