Garbi Finvest Limited (BOM:539492)
India · Delayed Price · Currency is INR 12.15
+0.25 (2.10%)
At close: Sep 2, 2025
Garbi Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 11.90 | 13.85 | 11.52 | 12.15 | 12.15 | 2.10% | 14,993 |
| Sep 1, 2025 | 11.77 | 12.04 | 11.52 | 11.90 | 11.90 | 0.51% | 8,500 |
| Aug 29, 2025 | 12.24 | 12.50 | 11.61 | 11.84 | 11.84 | -2.95% | 3,759 |
| Aug 28, 2025 | 12.19 | 12.20 | 11.75 | 12.20 | 12.20 | - | 548 |
| Aug 26, 2025 | 11.98 | 12.25 | 11.75 | 12.20 | 12.20 | 1.84% | 14,722 |
| Aug 25, 2025 | 11.53 | 12.09 | 11.53 | 11.98 | 11.98 | 1.44% | 5,119 |
| Aug 22, 2025 | 11.82 | 12.14 | 11.60 | 11.81 | 11.81 | 1.46% | 13,800 |
| Aug 21, 2025 | 11.80 | 12.24 | 11.51 | 11.64 | 11.64 | -0.94% | 2,732 |
| Aug 20, 2025 | 11.80 | 11.89 | 11.52 | 11.75 | 11.75 | -1.01% | 6,824 |
| Aug 19, 2025 | 11.95 | 11.95 | 11.56 | 11.87 | 11.87 | -1.00% | 4,308 |
| Aug 18, 2025 | 11.90 | 12.04 | 11.51 | 11.99 | 11.99 | 1.52% | 12,095 |
| Aug 14, 2025 | 12.09 | 12.09 | 11.51 | 11.81 | 11.81 | -1.25% | 2,866 |
| Aug 13, 2025 | 11.90 | 12.14 | 11.84 | 11.96 | 11.96 | 0.42% | 6,973 |
| Aug 12, 2025 | 12.15 | 12.15 | 11.54 | 11.91 | 11.91 | 0.42% | 5,126 |
| Aug 11, 2025 | 12.00 | 12.06 | 11.31 | 11.86 | 11.86 | 4.04% | 8,403 |
| Aug 8, 2025 | 11.95 | 12.19 | 11.30 | 11.40 | 11.40 | -4.52% | 12,273 |
| Aug 7, 2025 | 12.06 | 12.16 | 11.75 | 11.94 | 11.94 | -0.08% | 10,844 |
| Aug 6, 2025 | 11.53 | 11.95 | 11.52 | 11.95 | 11.95 | 2.05% | 19,879 |
| Aug 5, 2025 | 11.50 | 12.32 | 11.50 | 11.71 | 11.71 | -2.42% | 7,065 |
| Aug 4, 2025 | 11.70 | 12.33 | 11.70 | 12.00 | 12.00 | -2.76% | 613 |
| Aug 1, 2025 | 12.37 | 12.37 | 11.97 | 12.34 | 12.34 | -0.08% | 1,579 |
| Jul 31, 2025 | 12.02 | 12.44 | 11.67 | 12.35 | 12.35 | 1.73% | 8,706 |
| Jul 30, 2025 | 12.24 | 12.24 | 12.00 | 12.14 | 12.14 | -1.22% | 13,421 |
| Jul 29, 2025 | 12.31 | 12.43 | 11.80 | 12.29 | 12.29 | -0.24% | 4,325 |
| Jul 28, 2025 | 12.49 | 12.49 | 11.62 | 12.32 | 12.32 | 1.82% | 4,551 |
| Jul 25, 2025 | 13.28 | 13.28 | 11.71 | 12.10 | 12.10 | 0.17% | 10,353 |
| Jul 24, 2025 | 12.57 | 12.57 | 12.00 | 12.08 | 12.08 | -4.28% | 5,240 |
| Jul 23, 2025 | 12.10 | 12.89 | 11.35 | 12.62 | 12.62 | 6.32% | 57,112 |
| Jul 22, 2025 | 11.34 | 12.58 | 11.34 | 11.87 | 11.87 | -0.08% | 22,698 |
| Jul 21, 2025 | 12.80 | 12.80 | 11.61 | 11.88 | 11.88 | -5.56% | 2,636 |
| Jul 18, 2025 | 12.13 | 12.78 | 12.02 | 12.58 | 12.58 | 4.66% | 2,734 |
| Jul 17, 2025 | 11.10 | 12.39 | 11.10 | 12.02 | 12.02 | -1.07% | 7,853 |
| Jul 16, 2025 | 12.60 | 12.60 | 11.90 | 12.15 | 12.15 | -1.30% | 3,741 |
| Jul 15, 2025 | 12.82 | 12.82 | 11.36 | 12.31 | 12.31 | -1.44% | 9,910 |
| Jul 14, 2025 | 12.10 | 13.20 | 12.00 | 12.49 | 12.49 | 4.08% | 23,144 |
| Jul 11, 2025 | 12.15 | 12.15 | 11.78 | 12.00 | 12.00 | 0.42% | 2,416 |
| Jul 10, 2025 | 11.66 | 12.07 | 11.55 | 11.95 | 11.95 | 0.42% | 6,808 |
| Jul 9, 2025 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | 0.76% | 1,320 |
| Jul 8, 2025 | 11.61 | 12.47 | 11.61 | 11.81 | 11.81 | 1.72% | 5,098 |
| Jul 7, 2025 | 12.94 | 12.94 | 11.31 | 11.61 | 11.61 | -3.17% | 11,063 |
| Jul 4, 2025 | 12.10 | 12.75 | 11.27 | 11.99 | 11.99 | 1.10% | 13,623 |
| Jul 3, 2025 | 12.70 | 12.70 | 11.35 | 11.86 | 11.86 | -1.58% | 14,326 |
| Jul 2, 2025 | 12.94 | 12.94 | 11.40 | 12.05 | 12.05 | 1.95% | 5,227 |
| Jul 1, 2025 | 12.12 | 12.12 | 11.12 | 11.82 | 11.82 | 4.79% | 28,859 |
| Jun 30, 2025 | 13.00 | 13.00 | 10.71 | 11.28 | 11.28 | -4.97% | 21,709 |
| Jun 27, 2025 | 11.80 | 12.03 | 11.30 | 11.87 | 11.87 | 7.62% | 25,203 |
| Jun 26, 2025 | 10.60 | 11.50 | 10.60 | 11.03 | 11.03 | 4.06% | 24,761 |
| Jun 25, 2025 | 11.27 | 11.27 | 10.56 | 10.60 | 10.60 | 2.81% | 14,005 |
| Jun 24, 2025 | 11.15 | 11.15 | 10.14 | 10.31 | 10.31 | -3.91% | 9,962 |
| Jun 23, 2025 | 10.71 | 11.00 | 9.75 | 10.73 | 10.73 | 0.09% | 727 |