Garware Technical Fibres Limited (NSE:GARFIBRES)
India · Delayed Price · Currency is INR 833.00
-30.20 (-3.50%)
Aug 8, 2025, 3:30 PM IST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 868.80 | 868.80 | 807.05 | 833.55 | 833.55 | -3.43% | 22,828 |
| Aug 7, 2025 | 855.00 | 868.95 | 848.95 | 863.20 | 863.20 | 0.74% | 29,934 |
| Aug 6, 2025 | 882.00 | 893.40 | 847.80 | 856.85 | 856.85 | -2.37% | 43,221 |
| Aug 5, 2025 | 887.25 | 893.85 | 873.60 | 877.65 | 877.65 | -1.05% | 22,421 |
| Aug 4, 2025 | 900.90 | 904.00 | 881.50 | 886.95 | 886.95 | -0.91% | 22,949 |
| Aug 1, 2025 | 899.00 | 905.90 | 885.00 | 895.10 | 895.10 | -0.40% | 32,934 |
| Jul 31, 2025 | 910.00 | 913.00 | 882.60 | 898.70 | 898.70 | -1.52% | 48,749 |
| Jul 30, 2025 | 890.00 | 918.65 | 885.90 | 912.55 | 912.55 | 3.07% | 70,147 |
| Jul 29, 2025 | 888.00 | 896.70 | 880.00 | 885.35 | 885.35 | -0.37% | 31,294 |
| Jul 28, 2025 | 906.65 | 917.35 | 881.00 | 888.60 | 888.60 | -1.21% | 55,653 |
| Jul 25, 2025 | 923.15 | 927.95 | 896.25 | 899.45 | 899.45 | -3.61% | 59,213 |
| Jul 24, 2025 | 942.60 | 944.90 | 922.00 | 933.15 | 933.15 | -0.36% | 26,769 |
| Jul 23, 2025 | 965.00 | 970.00 | 931.70 | 936.55 | 936.55 | -2.58% | 71,548 |
| Jul 22, 2025 | 926.50 | 968.80 | 921.00 | 961.40 | 961.40 | 4.46% | 321,088 |
| Jul 21, 2025 | 936.70 | 936.70 | 915.15 | 920.35 | 920.35 | -1.11% | 29,170 |
| Jul 18, 2025 | 945.55 | 954.20 | 912.40 | 930.65 | 930.65 | -1.58% | 54,225 |
| Jul 17, 2025 | 933.50 | 955.00 | 908.00 | 945.55 | 945.55 | 1.95% | 119,937 |
| Jul 16, 2025 | 915.80 | 940.00 | 915.80 | 927.50 | 927.50 | 0.26% | 57,386 |
| Jul 15, 2025 | 924.50 | 936.00 | 919.15 | 925.05 | 925.05 | 0.55% | 54,835 |
| Jul 14, 2025 | 911.75 | 928.55 | 910.15 | 919.95 | 919.95 | 0.90% | 27,677 |
| Jul 11, 2025 | 910.00 | 920.70 | 902.50 | 911.75 | 911.75 | -0.49% | 28,651 |
| Jul 10, 2025 | 923.95 | 928.95 | 911.00 | 916.20 | 916.20 | -0.84% | 28,589 |
| Jul 9, 2025 | 919.30 | 935.75 | 917.40 | 923.95 | 923.95 | 0.04% | 54,104 |
| Jul 8, 2025 | 912.00 | 947.00 | 906.65 | 923.55 | 923.55 | 1.92% | 233,142 |
| Jul 7, 2025 | 906.60 | 921.20 | 902.00 | 906.15 | 906.15 | -0.04% | 21,821 |
| Jul 4, 2025 | 905.70 | 919.80 | 902.05 | 906.50 | 906.50 | 0.53% | 46,133 |
| Jul 3, 2025 | 915.35 | 916.05 | 899.60 | 901.70 | 901.70 | -1.00% | 30,902 |
| Jul 2, 2025 | 912.30 | 923.65 | 905.00 | 910.80 | 910.80 | -1.20% | 30,979 |
| Jul 1, 2025 | 920.10 | 931.45 | 916.95 | 921.90 | 921.90 | -0.39% | 35,954 |
| Jun 30, 2025 | 909.85 | 934.00 | 905.00 | 925.55 | 925.55 | 2.27% | 75,808 |
| Jun 27, 2025 | 920.00 | 920.00 | 901.70 | 905.00 | 905.00 | -1.09% | 25,771 |
| Jun 26, 2025 | 922.95 | 922.95 | 901.00 | 915.00 | 915.00 | -0.31% | 42,644 |
| Jun 25, 2025 | 917.00 | 928.45 | 900.00 | 917.85 | 917.85 | 1.31% | 72,928 |
| Jun 24, 2025 | 877.90 | 924.00 | 877.00 | 906.00 | 906.00 | 5.23% | 520,073 |
| Jun 23, 2025 | 853.35 | 877.00 | 839.00 | 861.00 | 861.00 | 0.90% | 73,235 |
| Jun 20, 2025 | 858.50 | 866.45 | 848.95 | 853.35 | 853.35 | 0.05% | 57,100 |
| Jun 19, 2025 | 862.20 | 868.90 | 843.35 | 852.95 | 852.95 | -1.07% | 53,877 |
| Jun 18, 2025 | 870.60 | 876.45 | 855.00 | 862.20 | 862.20 | -0.26% | 45,814 |
| Jun 17, 2025 | 865.70 | 876.90 | 856.40 | 864.45 | 864.45 | -0.14% | 32,083 |
| Jun 16, 2025 | 880.00 | 883.95 | 861.55 | 865.70 | 865.70 | -1.57% | 37,154 |
| Jun 13, 2025 | 880.00 | 899.00 | 874.75 | 879.55 | 879.55 | -2.33% | 45,484 |
| Jun 12, 2025 | 905.40 | 907.15 | 890.00 | 900.50 | 900.50 | -0.14% | 48,557 |
| Jun 11, 2025 | 895.00 | 908.00 | 895.00 | 901.75 | 901.75 | 0.71% | 33,934 |
| Jun 10, 2025 | 899.25 | 913.60 | 890.00 | 895.40 | 895.40 | -0.75% | 32,633 |
| Jun 9, 2025 | 906.20 | 910.70 | 897.65 | 902.15 | 902.15 | 0.20% | 28,248 |
| Jun 6, 2025 | 908.00 | 919.50 | 898.40 | 900.35 | 900.35 | -0.94% | 32,244 |
| Jun 5, 2025 | 923.80 | 941.15 | 904.45 | 908.90 | 908.90 | -0.83% | 53,984 |
| Jun 4, 2025 | 890.90 | 932.95 | 885.10 | 916.55 | 916.55 | 3.55% | 177,648 |
| Jun 3, 2025 | 862.35 | 895.00 | 855.60 | 885.10 | 885.10 | 2.64% | 53,180 |
| Jun 2, 2025 | 860.05 | 870.00 | 852.35 | 862.35 | 862.35 | 0.30% | 37,363 |