Garbi Finvest Limited (BOM:539492)
India · Delayed Price · Currency is INR 7.97
+0.74 (10.24%)
At close: Nov 13, 2026
Garbi Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.43 | 8.00 | 7.43 | 7.97 | 7.97 | 10.24% | 6,369 |
| Nov 12, 2026 | 7.50 | 7.50 | 7.01 | 7.23 | 7.23 | -2.03% | 2,786 |
| Nov 11, 2026 | 7.30 | 7.44 | 6.92 | 7.38 | 7.38 | 1.51% | 8,065 |
| Nov 9, 2026 | 7.40 | 7.41 | 7.15 | 7.27 | 7.27 | -0.55% | 1,561 |
| Nov 8, 2026 | 7.05 | 7.34 | 7.01 | 7.31 | 7.31 | -0.54% | 2,680 |
| Nov 6, 2026 | 7.05 | 7.39 | 6.82 | 7.35 | 7.35 | 3.09% | 2,125 |
| Nov 5, 2026 | 7.10 | 7.32 | 7.04 | 7.13 | 7.13 | 1.42% | 19,117 |
| Nov 4, 2026 | 7.14 | 7.14 | 6.96 | 7.03 | 7.03 | 0.43% | 1,176 |
| Nov 3, 2026 | 7.14 | 7.19 | 6.67 | 7.00 | 7.00 | -0.99% | 3,665 |
| Nov 2, 2026 | 7.39 | 7.39 | 6.88 | 7.07 | 7.07 | 2.32% | 4,821 |
| Oct 30, 2026 | 6.94 | 7.18 | 6.88 | 6.91 | 6.91 | 0.44% | 332 |
| Oct 29, 2026 | 7.48 | 7.48 | 6.87 | 6.88 | 6.88 | -0.15% | 2,381 |
| Oct 28, 2026 | 7.65 | 7.69 | 6.83 | 6.89 | 6.89 | -9.10% | 9,334 |
| Oct 27, 2026 | 8.14 | 8.14 | 6.53 | 7.58 | 7.58 | -5.01% | 11,352 |
| Oct 26, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | -2.56% | 412 |
| Oct 23, 2026 | 7.90 | 8.19 | 7.80 | 8.19 | 8.19 | 1.61% | 1,141 |
| Oct 22, 2026 | 8.20 | 8.20 | 7.80 | 8.06 | 8.06 | -1.23% | 248 |
| Oct 21, 2026 | 8.25 | 8.25 | 7.88 | 8.16 | 8.16 | 1.12% | 1,257 |
| Oct 19, 2026 | 8.14 | 8.14 | 7.71 | 8.07 | 8.07 | 4.26% | 1,632 |
| Oct 16, 2026 | 8.29 | 8.29 | 7.73 | 7.74 | 7.74 | -5.03% | 1,075 |
| Oct 15, 2026 | 8.70 | 8.70 | 7.70 | 8.15 | 8.15 | -1.09% | 9,521 |
| Oct 14, 2026 | 8.68 | 8.68 | 8.11 | 8.24 | 8.24 | -5.18% | 14,257 |
| Oct 13, 2026 | 8.70 | 8.70 | 8.60 | 8.69 | 8.69 | 4.32% | 299 |
| Oct 12, 2026 | 8.70 | 8.70 | 8.11 | 8.33 | 8.33 | 1.34% | 442 |
| Oct 9, 2026 | 8.70 | 8.70 | 8.21 | 8.22 | 8.22 | -2.14% | 371 |
| Oct 8, 2026 | 8.21 | 8.70 | 8.20 | 8.40 | 8.40 | -2.33% | 360 |
| Oct 7, 2026 | 8.69 | 9.00 | 8.15 | 8.60 | 8.60 | -1.04% | 11,861 |
| Oct 6, 2026 | 8.89 | 8.89 | 8.69 | 8.69 | 8.69 | -2.80% | 564 |
| Oct 5, 2026 | 8.99 | 8.99 | 8.77 | 8.94 | 8.94 | 0.56% | 211 |
| Oct 1, 2026 | 8.72 | 8.99 | 8.72 | 8.89 | 8.89 | -0.11% | 276 |
| Sep 30, 2026 | 8.99 | 8.99 | 8.90 | 8.90 | 8.90 | -1.00% | 312 |
| Sep 29, 2026 | 9.00 | 9.00 | 8.46 | 8.99 | 8.99 | 0.22% | 1,280 |
| Sep 28, 2026 | 9.00 | 9.00 | 8.97 | 8.97 | 8.97 | -0.33% | 1,714 |
| Sep 25, 2026 | 8.80 | 9.00 | 8.42 | 9.00 | 9.00 | 2.27% | 5,481 |
| Sep 24, 2026 | 9.00 | 9.00 | 8.76 | 8.80 | 8.80 | 0.92% | 362 |
| Sep 23, 2026 | 8.89 | 8.89 | 8.50 | 8.72 | 8.72 | 1.40% | 95 |
| Sep 22, 2026 | 8.95 | 9.02 | 8.50 | 8.60 | 8.60 | -4.97% | 6,410 |
| Sep 21, 2026 | 9.10 | 9.10 | 8.62 | 9.05 | 9.05 | 0.67% | 799 |
| Sep 18, 2026 | 8.72 | 9.09 | 8.72 | 8.99 | 8.99 | 5.15% | 256 |
| Sep 17, 2026 | 8.51 | 9.10 | 8.41 | 8.55 | 8.55 | -0.58% | 6,360 |
| Sep 16, 2026 | 9.15 | 9.15 | 8.50 | 8.60 | 8.60 | 0.58% | 1,290 |
| Sep 15, 2026 | 9.29 | 9.29 | 8.51 | 8.55 | 8.55 | -1.84% | 1,091 |
| Sep 11, 2026 | 9.14 | 9.14 | 8.69 | 8.71 | 8.71 | -2.13% | 2,843 |
| Sep 10, 2026 | 8.70 | 9.25 | 8.70 | 8.90 | 8.90 | -2.63% | 6,933 |
| Sep 9, 2026 | 9.15 | 9.15 | 9.14 | 9.14 | 9.14 | 1.56% | 201 |
| Sep 8, 2026 | 8.68 | 9.15 | 8.68 | 9.00 | 9.00 | 3.81% | 3,727 |
| Sep 7, 2026 | 9.00 | 9.00 | 8.51 | 8.67 | 8.67 | -1.37% | 2,012 |
| Sep 4, 2026 | 9.25 | 9.94 | 8.79 | 8.79 | 8.79 | 0.69% | 5,692 |
| Sep 3, 2026 | 9.04 | 9.04 | 8.65 | 8.73 | 8.73 | -1.13% | 4,101 |
| Sep 2, 2026 | 9.00 | 9.04 | 8.83 | 8.83 | 8.83 | -1.89% | 302 |