Garware Technical Fibres Limited (NSE:GARFIBRES)
India · Delayed Price · Currency is INR 666.70
-11.45 (-1.69%)
Feb 19, 2026, 12:39 PM IST
Garware Technical Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 695.65 | 698.30 | 674.00 | 678.15 | 678.15 | -2.52% | 46,510 |
| Feb 17, 2026 | 693.25 | 700.65 | 690.00 | 695.65 | 695.65 | 0.35% | 21,318 |
| Feb 16, 2026 | 715.00 | 717.00 | 689.95 | 693.25 | 693.25 | -3.41% | 55,678 |
| Feb 13, 2026 | 709.00 | 728.90 | 696.05 | 717.70 | 717.70 | -0.19% | 127,496 |
| Feb 12, 2026 | 711.35 | 773.00 | 702.20 | 719.05 | 719.05 | 4.63% | 2,149,665 |
| Feb 11, 2026 | 692.00 | 707.80 | 684.85 | 687.25 | 687.25 | -0.69% | 34,268 |
| Feb 10, 2026 | 707.20 | 712.10 | 680.60 | 692.00 | 692.00 | -2.14% | 55,425 |
| Feb 9, 2026 | 690.50 | 731.45 | 690.50 | 707.15 | 707.15 | 3.64% | 94,721 |
| Feb 6, 2026 | 706.75 | 708.35 | 676.30 | 682.30 | 682.30 | -3.46% | 36,755 |
| Feb 5, 2026 | 719.05 | 723.75 | 705.60 | 706.75 | 706.75 | -1.71% | 38,774 |
| Feb 4, 2026 | 744.10 | 744.10 | 708.00 | 719.05 | 719.05 | -3.37% | 73,851 |
| Feb 3, 2026 | 714.50 | 762.45 | 689.85 | 744.10 | 744.10 | 17.11% | 422,092 |
| Feb 2, 2026 | 631.50 | 640.80 | 617.60 | 635.40 | 635.40 | 0.12% | 45,885 |
| Feb 1, 2026 | 651.35 | 695.80 | 622.70 | 634.65 | 634.65 | -3.05% | 58,942 |
| Jan 30, 2026 | 632.45 | 668.80 | 630.90 | 654.60 | 654.60 | 1.53% | 43,350 |
| Jan 29, 2026 | 643.65 | 650.00 | 614.90 | 644.75 | 644.75 | -0.31% | 38,524 |
| Jan 28, 2026 | 604.45 | 651.65 | 603.90 | 646.75 | 646.75 | 7.00% | 56,037 |
| Jan 27, 2026 | 611.75 | 612.05 | 595.90 | 604.45 | 604.45 | -1.41% | 63,111 |
| Jan 23, 2026 | 604.00 | 619.90 | 600.25 | 613.10 | 613.10 | 1.95% | 67,505 |
| Jan 22, 2026 | 603.90 | 607.70 | 593.55 | 601.35 | 601.35 | -0.02% | 54,207 |
| Jan 21, 2026 | 599.25 | 613.00 | 588.15 | 601.50 | 601.50 | 0.38% | 67,655 |
| Jan 20, 2026 | 616.55 | 616.55 | 593.25 | 599.25 | 599.25 | -2.81% | 47,816 |
| Jan 19, 2026 | 623.75 | 627.90 | 611.10 | 616.55 | 616.55 | -2.12% | 47,937 |
| Jan 16, 2026 | 635.00 | 644.15 | 623.30 | 629.90 | 629.90 | -0.80% | 132,975 |
| Jan 14, 2026 | 640.00 | 644.65 | 618.75 | 635.00 | 635.00 | -1.47% | 91,040 |
| Jan 13, 2026 | 658.95 | 658.95 | 639.90 | 644.45 | 644.45 | -2.20% | 31,112 |
| Jan 12, 2026 | 655.00 | 660.60 | 637.20 | 658.95 | 658.95 | -0.12% | 54,869 |
| Jan 9, 2026 | 660.00 | 665.00 | 643.00 | 659.75 | 659.75 | -0.37% | 60,002 |
| Jan 8, 2026 | 675.10 | 675.10 | 653.00 | 662.20 | 662.20 | -1.91% | 144,169 |
| Jan 7, 2026 | 684.90 | 688.70 | 672.85 | 675.10 | 675.10 | -1.43% | 125,591 |
| Jan 6, 2026 | 689.80 | 692.60 | 681.00 | 684.90 | 684.90 | -0.77% | 34,033 |
| Jan 5, 2026 | 693.40 | 693.40 | 682.90 | 690.20 | 690.20 | 0.07% | 40,341 |
| Jan 2, 2026 | 696.60 | 698.95 | 685.05 | 689.75 | 689.75 | -0.98% | 98,193 |
| Jan 1, 2026 | 697.35 | 702.00 | 695.00 | 696.60 | 696.60 | -0.14% | 16,538 |
| Dec 31, 2025 | 698.40 | 701.40 | 694.55 | 697.55 | 697.55 | 0.23% | 32,331 |
| Dec 30, 2025 | 699.30 | 700.00 | 690.50 | 695.95 | 695.95 | -0.48% | 45,447 |
| Dec 29, 2025 | 700.00 | 704.85 | 689.85 | 699.30 | 699.30 | 0.01% | 48,379 |
| Dec 26, 2025 | 689.65 | 703.90 | 678.00 | 699.25 | 699.25 | 1.33% | 38,891 |
| Dec 24, 2025 | 698.10 | 699.00 | 679.70 | 690.05 | 690.05 | -0.58% | 48,206 |
| Dec 23, 2025 | 686.05 | 699.30 | 685.00 | 694.10 | 694.10 | 1.11% | 42,866 |
| Dec 22, 2025 | 692.45 | 693.50 | 678.00 | 686.45 | 686.45 | -0.37% | 37,793 |
| Dec 19, 2025 | 676.10 | 699.05 | 676.10 | 689.00 | 689.00 | 1.91% | 51,698 |
| Dec 18, 2025 | 676.10 | 678.25 | 665.05 | 676.10 | 676.10 | -0.33% | 42,795 |
| Dec 17, 2025 | 675.00 | 683.60 | 664.75 | 678.35 | 678.35 | 0.87% | 114,336 |
| Dec 16, 2025 | 674.00 | 678.55 | 668.80 | 672.50 | 672.50 | -0.95% | 38,746 |
| Dec 15, 2025 | 674.35 | 685.00 | 662.40 | 678.95 | 678.95 | 1.28% | 28,328 |
| Dec 12, 2025 | 673.35 | 680.50 | 664.25 | 670.35 | 670.35 | -0.87% | 30,690 |
| Dec 11, 2025 | 682.00 | 690.40 | 668.00 | 676.25 | 676.25 | -0.87% | 136,763 |
| Dec 10, 2025 | 693.50 | 699.00 | 677.00 | 682.20 | 682.20 | -1.14% | 93,842 |
| Dec 9, 2025 | 660.05 | 695.00 | 654.60 | 690.10 | 690.10 | 4.70% | 118,898 |