Garbi Finvest Limited (BOM:539492)
India · Delayed Price · Currency is INR 9.10
+0.08 (0.89%)
At close: Jul 30, 2026
Garbi Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 10.16 | 10.43 | 9.91 | 10.40 | 10.40 | 2.36% | 4,647 |
| Jun 10, 2026 | 10.15 | 10.16 | 10.00 | 10.16 | 10.16 | 0.20% | 6,347 |
| Jun 9, 2026 | 10.41 | 10.46 | 10.00 | 10.14 | 10.14 | -2.59% | 17,273 |
| Jun 8, 2026 | 10.00 | 10.94 | 10.00 | 10.41 | 10.41 | -4.93% | 2,708 |
| Jun 5, 2026 | 10.90 | 11.00 | 10.54 | 10.95 | 10.95 | -0.54% | 5,248 |
| Jun 4, 2026 | 10.40 | 11.23 | 10.40 | 11.01 | 11.01 | 5.36% | 2,704 |
| Jun 3, 2026 | 10.51 | 10.70 | 10.06 | 10.45 | 10.45 | -1.60% | 2,182 |
| Jun 2, 2026 | 10.88 | 10.88 | 10.55 | 10.62 | 10.62 | -3.19% | 275 |
| Jun 1, 2026 | 10.50 | 11.22 | 10.50 | 10.97 | 10.97 | -2.32% | 1,561 |
| May 29, 2026 | 10.90 | 11.23 | 10.64 | 11.23 | 11.23 | 2.28% | 2,947 |
| May 27, 2026 | 10.97 | 11.45 | 9.65 | 10.98 | 10.98 | -0.63% | 4,373 |
| May 26, 2026 | 11.49 | 11.74 | 10.90 | 11.05 | 11.05 | 0.64% | 3,793 |
| May 25, 2026 | 11.95 | 11.95 | 10.72 | 10.98 | 10.98 | -4.27% | 2,171 |
| May 22, 2026 | 11.30 | 11.73 | 11.01 | 11.47 | 11.47 | 2.05% | 9,021 |
| May 21, 2026 | 11.30 | 11.52 | 11.10 | 11.24 | 11.24 | -0.27% | 138 |