Garware Technical Fibres Limited (NSE:GARFIBRES)
India · Delayed Price · Currency is INR 627.85
+11.75 (1.91%)
At close: Mar 18, 2026
Garware Technical Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 619.50 | 637.35 | 616.15 | 627.85 | 627.85 | 1.91% | 38,719 |
| Mar 17, 2026 | 614.85 | 622.10 | 600.00 | 616.10 | 616.10 | 1.00% | 37,751 |
| Mar 16, 2026 | 604.35 | 615.25 | 596.80 | 610.00 | 610.00 | 0.44% | 110,937 |
| Mar 13, 2026 | 600.15 | 617.40 | 582.50 | 607.35 | 607.35 | 0.36% | 266,487 |
| Mar 12, 2026 | 616.10 | 621.00 | 602.35 | 605.15 | 605.15 | -3.09% | 63,648 |
| Mar 11, 2026 | 629.00 | 629.00 | 615.65 | 624.45 | 624.45 | 0.35% | 52,631 |
| Mar 10, 2026 | 623.05 | 625.00 | 614.55 | 622.30 | 622.30 | 0.14% | 77,076 |
| Mar 9, 2026 | 601.60 | 629.70 | 593.00 | 621.40 | 621.40 | 0.45% | 92,778 |
| Mar 6, 2026 | 628.50 | 636.75 | 614.00 | 618.60 | 618.60 | -1.53% | 57,517 |
| Mar 5, 2026 | 620.65 | 649.70 | 613.15 | 628.20 | 628.20 | 1.22% | 51,277 |
| Mar 4, 2026 | 615.00 | 630.00 | 606.60 | 620.65 | 620.65 | -1.71% | 54,249 |
| Mar 2, 2026 | 633.60 | 642.40 | 620.00 | 631.45 | 631.45 | -1.70% | 75,977 |
| Feb 27, 2026 | 639.10 | 648.85 | 631.05 | 642.40 | 642.40 | 0.52% | 55,792 |
| Feb 26, 2026 | 643.55 | 652.35 | 632.05 | 639.10 | 639.10 | -0.59% | 42,394 |
| Feb 25, 2026 | 646.00 | 656.85 | 637.05 | 642.90 | 642.90 | -0.40% | 117,495 |
| Feb 24, 2026 | 658.40 | 658.40 | 640.60 | 645.45 | 645.45 | -1.63% | 75,987 |
| Feb 23, 2026 | 663.50 | 670.65 | 650.70 | 656.15 | 656.15 | -0.27% | 44,202 |
| Feb 20, 2026 | 661.60 | 664.95 | 653.00 | 657.90 | 657.90 | -0.56% | 22,430 |
| Feb 19, 2026 | 681.70 | 681.95 | 655.05 | 661.60 | 661.60 | -2.44% | 59,634 |
| 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 |