Garware Technical Fibres Limited (BOM:509557)
India · Delayed Price · Currency is INR 640.70
+1.25 (0.20%)
At close: May 26, 2026
Garware Technical Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 632.05 | 648.65 | 632.00 | 640.70 | 640.70 | 0.20% | 3,617 |
| May 25, 2026 | 626.45 | 642.50 | 626.45 | 639.45 | 639.45 | 2.13% | 1,916 |
| May 22, 2026 | 624.95 | 627.80 | 613.00 | 626.10 | 626.10 | 0.55% | 1,878 |
| May 21, 2026 | 631.85 | 631.85 | 604.00 | 622.65 | 622.65 | -2.07% | 15,028 |
| May 20, 2026 | 639.00 | 640.00 | 629.10 | 635.80 | 635.80 | -0.94% | 1,882 |
| May 19, 2026 | 645.05 | 653.20 | 640.00 | 641.85 | 641.85 | 0.12% | 2,875 |
| May 18, 2026 | 628.00 | 649.40 | 615.30 | 641.05 | 641.05 | 2.05% | 4,427 |
| May 15, 2026 | 629.20 | 639.30 | 623.60 | 628.15 | 628.15 | -0.13% | 2,612 |
| May 14, 2026 | 627.90 | 633.95 | 619.05 | 628.95 | 628.95 | 0.63% | 1,753 |
| May 13, 2026 | 625.45 | 631.00 | 618.00 | 625.00 | 625.00 | -0.07% | 2,149 |
| May 12, 2026 | 624.20 | 635.20 | 615.70 | 625.45 | 625.45 | 0.22% | 4,774 |
| May 11, 2026 | 641.00 | 641.00 | 622.50 | 624.05 | 624.05 | -2.55% | 3,879 |
| May 8, 2026 | 678.75 | 686.00 | 630.70 | 640.35 | 640.35 | -4.75% | 17,434 |
| May 7, 2026 | 670.05 | 690.05 | 667.00 | 672.25 | 672.25 | 1.08% | 12,474 |
| May 6, 2026 | 682.95 | 682.95 | 638.20 | 665.05 | 665.05 | 6.51% | 27,908 |
| May 5, 2026 | 634.55 | 639.40 | 623.00 | 624.40 | 624.40 | -1.71% | 1,429 |
| May 4, 2026 | 621.05 | 637.25 | 618.10 | 635.25 | 635.25 | 3.63% | 3,344 |
| Apr 30, 2026 | 607.65 | 617.55 | 602.50 | 613.00 | 613.00 | -0.01% | 3,217 |
| Apr 29, 2026 | 613.30 | 618.45 | 604.00 | 613.05 | 613.05 | -0.65% | 3,500 |
| Apr 28, 2026 | 630.60 | 631.40 | 611.60 | 617.05 | 617.05 | -2.15% | 2,416 |
| Apr 27, 2026 | 635.00 | 636.35 | 625.00 | 630.60 | 630.60 | 0.52% | 2,106 |
| Apr 24, 2026 | 632.15 | 632.15 | 615.70 | 627.35 | 627.35 | -1.51% | 2,310 |
| Apr 23, 2026 | 647.00 | 647.95 | 628.95 | 636.95 | 636.95 | -1.28% | 39,634 |
| Apr 22, 2026 | 653.90 | 659.85 | 641.00 | 645.20 | 645.20 | -1.52% | 51,709 |
| Apr 21, 2026 | 652.80 | 664.35 | 650.50 | 655.15 | 655.15 | 0.15% | 6,701 |
| Apr 20, 2026 | 648.75 | 657.70 | 635.50 | 654.15 | 654.15 | 1.00% | 1,725 |
| Apr 17, 2026 | 644.05 | 651.00 | 636.20 | 647.65 | 647.65 | 1.91% | 1,276 |
| Apr 16, 2026 | 637.00 | 641.70 | 632.45 | 635.50 | 635.50 | 0.18% | 1,495 |
| Apr 15, 2026 | 626.00 | 636.45 | 619.90 | 634.35 | 634.35 | 3.53% | 2,460 |
| Apr 13, 2026 | 610.00 | 624.70 | 603.45 | 612.75 | 612.75 | -1.07% | 2,466 |
| Apr 10, 2026 | 602.15 | 631.70 | 599.40 | 619.35 | 619.35 | 2.62% | 4,933 |
| Apr 9, 2026 | 613.15 | 614.05 | 601.10 | 603.55 | 603.55 | -1.57% | 1,133 |
| Apr 8, 2026 | 624.90 | 624.90 | 606.15 | 613.15 | 613.15 | 2.67% | 5,062 |
| Apr 7, 2026 | 598.50 | 601.75 | 594.55 | 597.20 | 597.20 | -0.46% | 1,710 |
| Apr 6, 2026 | 610.30 | 610.30 | 593.35 | 599.95 | 599.95 | 0.27% | 21,878 |
| Apr 2, 2026 | 586.00 | 606.65 | 583.45 | 598.35 | 598.35 | 0.04% | 2,186 |
| Apr 1, 2026 | 611.00 | 615.00 | 594.10 | 598.10 | 598.10 | -0.96% | 2,987 |
| Mar 30, 2026 | 586.00 | 611.85 | 579.45 | 603.90 | 603.90 | 1.66% | 5,469 |
| Mar 27, 2026 | 611.25 | 611.25 | 585.05 | 594.05 | 594.05 | -1.89% | 9,107 |
| Mar 25, 2026 | 617.00 | 621.60 | 601.50 | 605.50 | 605.50 | 0.05% | 934 |
| Mar 24, 2026 | 624.90 | 624.90 | 599.05 | 605.20 | 605.20 | 1.34% | 1,656 |
| Mar 23, 2026 | 609.65 | 609.65 | 594.05 | 597.20 | 597.20 | -2.11% | 1,214 |
| Mar 20, 2026 | 613.00 | 620.40 | 605.55 | 610.05 | 610.05 | -0.48% | 2,818 |
| Mar 19, 2026 | 618.75 | 622.85 | 610.00 | 613.00 | 613.00 | -2.55% | 1,434 |
| Mar 18, 2026 | 621.00 | 635.00 | 621.00 | 629.05 | 629.05 | 2.32% | 2,057 |
| Mar 17, 2026 | 609.35 | 616.75 | 602.00 | 614.80 | 614.80 | 0.89% | 914 |
| Mar 16, 2026 | 604.00 | 611.85 | 597.00 | 609.35 | 609.35 | -0.07% | 3,826 |
| Mar 13, 2026 | 600.00 | 615.75 | 582.55 | 609.80 | 609.80 | 0.72% | 5,993 |
| Mar 12, 2026 | 617.95 | 618.00 | 602.95 | 605.45 | 605.45 | -2.93% | 3,351 |
| Mar 11, 2026 | 620.30 | 626.60 | 619.70 | 623.75 | 623.75 | 0.21% | 1,049 |