Garware Technical Fibres Limited (BOM:509557)
India · Delayed Price · Currency is INR 731.00
+8.25 (1.14%)
At close: Nov 9, 2026
Garware Technical Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 723.50 | 735.45 | 721.75 | 731.00 | 731.00 | 1.14% | 296 |
| Nov 8, 2026 | 706.40 | 735.30 | 704.35 | 722.75 | 722.75 | 0.95% | 1,883 |
| Nov 6, 2026 | 727.90 | 730.05 | 713.05 | 715.95 | 715.95 | -2.61% | 591 |
| Nov 5, 2026 | 776.45 | 776.45 | 727.90 | 735.15 | 735.15 | -2.36% | 931 |
| Nov 4, 2026 | 727.70 | 759.80 | 727.70 | 752.95 | 752.95 | 1.60% | 1,944 |
| Nov 3, 2026 | 744.75 | 750.30 | 732.75 | 741.10 | 741.10 | 0.49% | 1,404 |
| Nov 2, 2026 | 759.60 | 765.00 | 733.55 | 737.45 | 737.45 | -0.58% | 1,082 |
| Oct 30, 2026 | 760.10 | 797.30 | 732.10 | 741.75 | 741.75 | -1.52% | 9,443 |
| Oct 29, 2026 | 752.55 | 757.50 | 740.15 | 753.20 | 753.20 | 0.11% | 524 |
| Oct 28, 2026 | 786.45 | 786.45 | 746.45 | 752.40 | 752.40 | -1.72% | 804 |
| Oct 27, 2026 | 720.00 | 786.45 | 720.00 | 765.60 | 765.60 | 6.03% | 7,068 |
| Oct 26, 2026 | 729.70 | 740.50 | 720.00 | 722.05 | 722.05 | -2.52% | 555 |
| Oct 23, 2026 | 738.00 | 742.75 | 718.55 | 740.75 | 740.75 | 1.31% | 1,926 |
| Oct 22, 2026 | 703.55 | 751.20 | 703.55 | 731.20 | 731.20 | -1.46% | 675 |
| Oct 21, 2026 | 760.80 | 760.80 | 735.00 | 742.05 | 742.05 | -3.06% | 6,497 |
| 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 |