Garware Technical Fibres Limited (BOM:509557)
India · Delayed Price · Currency is INR 765.45
-2.30 (-0.30%)
At close: Oct 19, 2026
Garware Technical Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 760.20 | 771.50 | 760.00 | 765.45 | 765.45 | -0.30% | 2,302 |
| Oct 16, 2026 | 758.90 | 768.90 | 758.40 | 767.75 | 767.75 | 0.20% | 503 |
| Oct 15, 2026 | 761.65 | 768.00 | 750.70 | 766.20 | 766.20 | 0.20% | 3,298 |
| Oct 14, 2026 | 766.40 | 775.05 | 761.55 | 764.65 | 764.65 | -0.21% | 3,834 |
| Oct 13, 2026 | 761.60 | 769.00 | 761.55 | 766.25 | 766.25 | 0.09% | 4,443 |
| Oct 12, 2026 | 766.90 | 787.65 | 761.00 | 765.55 | 765.55 | 0.07% | 2,753 |
| Oct 9, 2026 | 764.00 | 768.75 | 753.70 | 765.05 | 765.05 | 0.16% | 1,372 |
| Oct 8, 2026 | 772.05 | 772.05 | 750.70 | 763.85 | 763.85 | -1.16% | 482 |
| Oct 7, 2026 | 768.90 | 782.95 | 766.20 | 772.80 | 772.80 | 0.30% | 3,081 |
| Oct 6, 2026 | 768.70 | 772.20 | 756.00 | 770.50 | 770.50 | 0.12% | 1,728 |
| Oct 5, 2026 | 700.00 | 776.10 | 700.00 | 769.55 | 769.55 | 0.17% | 988 |
| Oct 1, 2026 | 765.05 | 770.30 | 754.10 | 768.25 | 768.25 | -0.65% | 6,081 |
| Sep 30, 2026 | 753.95 | 782.75 | 753.95 | 773.25 | 773.25 | 2.55% | 1,198 |
| Sep 29, 2026 | 779.25 | 779.25 | 751.80 | 754.05 | 754.05 | -2.48% | 734 |
| Sep 28, 2026 | 772.10 | 778.85 | 762.95 | 773.25 | 773.25 | -0.19% | 3,863 |
| Sep 25, 2026 | 774.40 | 786.45 | 771.00 | 774.70 | 774.70 | -0.75% | 861 |
| Sep 24, 2026 | 782.15 | 798.95 | 765.00 | 780.55 | 780.55 | -0.88% | 2,031 |
| Sep 23, 2026 | 800.10 | 809.90 | 785.90 | 787.50 | 787.50 | -1.62% | 963 |
| Sep 22, 2026 | 799.65 | 807.20 | 795.30 | 800.45 | 800.45 | -0.03% | 6,175 |
| Sep 21, 2026 | 822.70 | 822.75 | 798.00 | 800.70 | 800.70 | -2.40% | 138,762 |
| Sep 18, 2026 | 800.25 | 839.80 | 794.70 | 820.35 | 820.35 | 2.56% | 5,155 |
| Sep 17, 2026 | 797.95 | 807.25 | 796.95 | 799.90 | 799.90 | -0.03% | 21,033 |
| Sep 16, 2026 | 786.65 | 804.00 | 762.95 | 800.15 | 800.15 | 1.85% | 7,522 |
| Sep 15, 2026 | 797.05 | 797.05 | 780.35 | 785.65 | 785.65 | -1.44% | 60,082 |
| Sep 11, 2026 | 774.35 | 805.90 | 774.00 | 797.15 | 797.15 | 1.71% | 6,444 |
| Sep 10, 2026 | 809.45 | 819.10 | 772.70 | 783.75 | 783.75 | -3.91% | 1,917 |
| Sep 9, 2026 | 825.35 | 825.35 | 809.50 | 815.65 | 815.65 | -0.42% | 517 |
| Sep 8, 2026 | 812.75 | 822.25 | 805.95 | 819.05 | 819.05 | 0.01% | 1,592 |
| Sep 7, 2026 | 798.00 | 821.70 | 795.80 | 818.95 | 818.95 | 2.31% | 1,308 |
| Sep 4, 2026 | 805.05 | 808.20 | 793.50 | 800.45 | 800.45 | 0.01% | 1,038 |
| Sep 3, 2026 | 822.00 | 822.00 | 797.55 | 800.40 | 800.40 | -1.73% | 1,671 |
| Sep 2, 2026 | 849.95 | 849.95 | 811.50 | 814.50 | 814.50 | -2.64% | 2,963 |
| Sep 1, 2026 | 827.75 | 852.55 | 807.70 | 836.60 | 836.60 | 3.07% | 11,863 |
| Aug 31, 2026 | 793.60 | 816.00 | 793.60 | 812.70 | 811.70 | 1.79% | 2,069 |
| Aug 28, 2026 | 788.25 | 805.30 | 786.70 | 798.40 | 797.42 | 0.80% | 701 |
| Aug 27, 2026 | 780.05 | 802.55 | 780.05 | 792.10 | 791.13 | -0.35% | 1,117 |
| Aug 26, 2026 | 800.50 | 803.35 | 790.20 | 794.90 | 793.92 | -0.70% | 1,252 |
| Aug 25, 2026 | 805.00 | 805.00 | 783.45 | 800.50 | 799.52 | -0.88% | 86,802 |
| Aug 24, 2026 | 809.85 | 826.20 | 794.10 | 807.60 | 806.61 | 0.69% | 7,708 |
| Aug 21, 2026 | 765.25 | 808.85 | 745.40 | 802.05 | 801.06 | 5.33% | 12,910 |
| Aug 20, 2026 | 759.30 | 775.00 | 755.70 | 761.45 | 760.51 | 0.21% | 105,208 |
| Aug 19, 2026 | 768.00 | 786.45 | 755.05 | 759.85 | 758.92 | -2.14% | 2,448 |
| Aug 18, 2026 | 749.95 | 781.25 | 741.65 | 776.45 | 775.49 | 3.53% | 4,217 |
| Aug 17, 2026 | 754.75 | 755.60 | 740.00 | 750.00 | 749.08 | -0.34% | 2,756 |
| Aug 14, 2026 | 757.10 | 765.80 | 750.00 | 752.55 | 751.62 | 0.09% | 1,162 |
| Aug 13, 2026 | 774.10 | 776.55 | 750.00 | 751.90 | 750.97 | -2.18% | 1,792 |
| Aug 12, 2026 | 785.05 | 785.05 | 765.30 | 768.65 | 767.70 | -2.05% | 1,388 |
| Aug 11, 2026 | 795.00 | 795.70 | 780.60 | 784.75 | 783.78 | -1.89% | 1,660 |
| Aug 10, 2026 | 811.00 | 811.00 | 795.20 | 799.90 | 798.92 | -1.36% | 2,628 |
| Aug 7, 2026 | 843.10 | 855.05 | 799.10 | 810.95 | 809.95 | -3.33% | 7,060 |