Garbi Finvest Limited (BOM:539492)
India · Delayed Price · Currency is INR 8.19
+0.13 (1.61%)
At close: Oct 23, 2026
Garbi Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 9.20 | 9.20 | 8.96 | 9.00 | 9.00 | 1.35% | 142 |
| Aug 31, 2026 | 9.19 | 9.19 | 8.84 | 8.88 | 8.88 | -2.74% | 363 |
| Aug 28, 2026 | 9.20 | 9.20 | 9.13 | 9.13 | 9.13 | 3.16% | 568 |
| Aug 27, 2026 | 9.20 | 9.20 | 8.66 | 8.85 | 8.85 | 2.19% | 1,070 |
| Aug 26, 2026 | 9.20 | 9.20 | 8.65 | 8.66 | 8.66 | -1.70% | 84 |
| Aug 25, 2026 | 8.87 | 9.27 | 8.65 | 8.81 | 8.81 | 1.03% | 1,082 |
| Aug 24, 2026 | 8.81 | 9.14 | 8.71 | 8.72 | 8.72 | -4.60% | 4,550 |
| 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 |