Garbi Finvest Limited (BOM:539492)
India · Delayed Price · Currency is INR 9.14
+0.14 (1.56%)
At close: Aug 21, 2026
Garbi Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.65 | 9.65 | 9.14 | 9.14 | 9.14 | 1.56% | 18 |
| Aug 20, 2026 | 8.94 | 9.20 | 8.61 | 9.00 | 9.00 | 0.67% | 12,106 |
| Aug 19, 2026 | 9.20 | 10.05 | 8.56 | 8.94 | 8.94 | -2.93% | 5,481 |
| Aug 18, 2026 | 9.70 | 9.70 | 8.70 | 9.21 | 9.21 | -3.05% | 5,779 |
| Aug 17, 2026 | 10.00 | 10.00 | 9.14 | 9.50 | 9.50 | 8.57% | 2,490 |
| Aug 14, 2026 | 9.09 | 9.09 | 8.72 | 8.75 | 8.75 | -3.74% | 1,980 |
| Aug 13, 2026 | 8.62 | 9.14 | 8.61 | 9.09 | 9.09 | 5.45% | 8,889 |
| Aug 12, 2026 | 9.34 | 9.34 | 8.05 | 8.62 | 8.62 | -7.71% | 14,338 |
| Aug 11, 2026 | 9.40 | 9.40 | 8.90 | 9.34 | 9.34 | 3.78% | 2,342 |
| Aug 10, 2026 | 9.60 | 9.60 | 8.86 | 9.00 | 9.00 | 0.78% | 1,228 |
| Aug 7, 2026 | 9.29 | 9.33 | 8.93 | 8.93 | 8.93 | -4.29% | 1,805 |
| Aug 6, 2026 | 9.00 | 9.50 | 8.96 | 9.33 | 9.33 | 3.67% | 3,575 |
| Aug 5, 2026 | 8.86 | 9.00 | 8.71 | 9.00 | 9.00 | 1.58% | 35,463 |
| Aug 4, 2026 | 8.89 | 8.90 | 8.86 | 8.86 | 8.86 | -0.45% | 1,077 |
| Aug 3, 2026 | 9.60 | 9.60 | 8.20 | 8.90 | 8.90 | -6.81% | 10,216 |
| Jul 31, 2026 | 9.10 | 9.59 | 9.09 | 9.55 | 9.55 | 4.95% | 883 |
| Jul 30, 2026 | 9.40 | 9.40 | 9.10 | 9.10 | 9.10 | 0.89% | 115 |
| Jul 29, 2026 | 9.40 | 9.60 | 9.01 | 9.02 | 9.02 | -4.04% | 4,880 |
| Jul 28, 2026 | 10.00 | 10.00 | 9.40 | 9.40 | 9.40 | 3.18% | 2,859 |
| Jul 27, 2026 | 8.60 | 10.22 | 8.60 | 9.11 | 9.11 | 5.93% | 7,070 |
| Jul 24, 2026 | 9.46 | 9.46 | 8.15 | 8.60 | 8.60 | -6.42% | 5,571 |
| Jul 23, 2026 | 9.21 | 9.49 | 9.19 | 9.19 | 9.19 | - | 480 |
| Jul 22, 2026 | 9.20 | 9.44 | 9.19 | 9.19 | 9.19 | - | 2,208 |
| Jul 21, 2026 | 9.50 | 9.50 | 9.15 | 9.19 | 9.19 | 0.55% | 6,093 |
| Jul 20, 2026 | 9.00 | 9.14 | 9.00 | 9.14 | 9.14 | - | 5,084 |
| Jul 17, 2026 | 9.15 | 9.49 | 9.00 | 9.14 | 9.14 | 0.11% | 1,588 |
| Jul 16, 2026 | 9.50 | 9.50 | 9.10 | 9.13 | 9.13 | -1.83% | 1,905 |
| Jul 15, 2026 | 9.40 | 9.41 | 9.30 | 9.30 | 9.30 | -1.90% | 2,200 |
| Jul 14, 2026 | 9.40 | 9.67 | 9.26 | 9.48 | 9.48 | 2.38% | 3,066 |
| Jul 13, 2026 | 9.97 | 9.97 | 9.25 | 9.26 | 9.26 | -3.14% | 1,828 |
| Jul 10, 2026 | 9.78 | 9.78 | 9.55 | 9.56 | 9.56 | 0.53% | 4,204 |
| Jul 9, 2026 | 9.84 | 9.84 | 9.50 | 9.51 | 9.51 | -0.21% | 765 |
| Jul 8, 2026 | 9.70 | 10.24 | 9.50 | 9.53 | 9.53 | -1.65% | 3,561 |
| Jul 7, 2026 | 9.80 | 9.80 | 9.68 | 9.69 | 9.69 | -1.02% | 674 |
| Jul 6, 2026 | 10.00 | 10.00 | 9.79 | 9.79 | 9.79 | -0.51% | 309 |
| Jul 3, 2026 | 10.11 | 10.11 | 9.50 | 9.84 | 9.84 | -2.67% | 1,654 |
| Jul 2, 2026 | 10.19 | 10.19 | 9.85 | 10.11 | 10.11 | 1.00% | 1,975 |
| Jul 1, 2026 | 9.85 | 10.04 | 9.70 | 10.01 | 10.01 | 1.62% | 1,036 |
| Jun 30, 2026 | 9.80 | 9.86 | 9.65 | 9.85 | 9.85 | 0.51% | 1,015 |
| Jun 29, 2026 | 10.20 | 10.20 | 9.65 | 9.80 | 9.80 | -2.00% | 3,253 |
| Jun 25, 2026 | 10.00 | 10.00 | 9.81 | 10.00 | 10.00 | -0.20% | 426 |
| Jun 24, 2026 | 10.18 | 10.18 | 9.88 | 10.02 | 10.02 | -1.57% | 1,526 |
| Jun 23, 2026 | 10.22 | 10.22 | 9.80 | 10.18 | 10.18 | -0.39% | 400 |
| Jun 22, 2026 | 10.00 | 10.37 | 9.76 | 10.22 | 10.22 | 1.79% | 2,735 |
| Jun 19, 2026 | 10.05 | 10.05 | 9.80 | 10.04 | 10.04 | -0.69% | 4,669 |
| Jun 18, 2026 | 10.42 | 10.42 | 10.00 | 10.11 | 10.11 | -1.37% | 4,592 |
| Jun 17, 2026 | 10.29 | 10.29 | 10.02 | 10.25 | 10.25 | -0.97% | 1,144 |
| Jun 16, 2026 | 10.34 | 10.47 | 10.20 | 10.35 | 10.35 | 0.58% | 1,462 |
| Jun 15, 2026 | 10.00 | 10.39 | 9.90 | 10.29 | 10.29 | 4.15% | 361 |
| Jun 12, 2026 | 10.40 | 10.40 | 9.87 | 9.88 | 9.88 | -5.00% | 2,223 |