Garware Technical Fibres Limited (BOM:509557)
India · Delayed Price · Currency is INR 665.05
+40.65 (6.51%)
At close: May 6, 2026
Garware Technical Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 621.10 | 626.05 | 615.60 | 622.45 | 622.45 | 0.23% | 827 |
| Mar 9, 2026 | 608.00 | 623.40 | 593.55 | 621.05 | 621.05 | 0.50% | 2,466 |
| Mar 6, 2026 | 629.25 | 638.00 | 611.35 | 617.95 | 617.95 | -1.79% | 4,311 |
| Mar 5, 2026 | 619.30 | 640.00 | 614.70 | 629.20 | 629.20 | 1.93% | 2,163 |
| Mar 4, 2026 | 620.00 | 624.50 | 607.00 | 617.30 | 617.30 | -2.23% | 1,937 |
| Mar 2, 2026 | 594.00 | 640.00 | 594.00 | 631.35 | 631.35 | -1.61% | 4,281 |
| Feb 27, 2026 | 637.05 | 646.90 | 637.00 | 641.70 | 641.70 | 0.29% | 1,430 |
| Feb 26, 2026 | 643.00 | 650.95 | 632.40 | 639.85 | 639.85 | -0.63% | 2,319 |
| Feb 25, 2026 | 646.95 | 657.25 | 638.00 | 643.90 | 643.90 | -0.56% | 3,234 |
| Feb 24, 2026 | 657.45 | 657.45 | 637.70 | 647.50 | 647.50 | -1.50% | 331,709 |
| Feb 23, 2026 | 658.30 | 669.95 | 650.05 | 657.35 | 657.35 | -0.14% | 1,932 |
| Feb 20, 2026 | 659.00 | 664.95 | 647.05 | 658.25 | 658.25 | -0.39% | 3,139 |
| Feb 19, 2026 | 679.05 | 680.15 | 660.00 | 660.80 | 660.80 | -2.42% | 2,507 |
| Feb 18, 2026 | 692.40 | 693.75 | 675.50 | 677.20 | 677.20 | -2.76% | 2,709 |
| Feb 17, 2026 | 693.00 | 700.15 | 690.00 | 696.40 | 696.40 | 0.22% | 890 |