Garware Technical Fibres Limited (NSE:GARFIBRES)
India · Delayed Price · Currency is INR 722.40
-8.35 (-1.14%)
Nov 11, 2026, 1:26 PM IST
NSE:GARFIBRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 730.75 | 737.25 | 720.80 | 722.40 | 722.40 | -1.14% | 22,307 |
| Nov 9, 2026 | 725.50 | 734.80 | 721.50 | 730.75 | 730.75 | 0.72% | 11,828 |
| Nov 8, 2026 | 712.05 | 735.00 | 703.20 | 725.50 | 725.50 | 1.38% | 11,877 |
| Nov 6, 2026 | 731.20 | 732.40 | 711.10 | 715.65 | 715.65 | -2.13% | 23,410 |
| Nov 5, 2026 | 766.60 | 766.60 | 727.60 | 731.20 | 731.20 | -2.97% | 37,757 |
| Nov 4, 2026 | 737.80 | 760.00 | 732.50 | 753.60 | 753.60 | 1.98% | 19,083 |
| Nov 3, 2026 | 737.00 | 751.25 | 732.50 | 739.00 | 739.00 | 0.32% | 15,001 |
| Nov 2, 2026 | 745.35 | 768.00 | 733.60 | 736.65 | 736.65 | -1.17% | 58,622 |
| Oct 30, 2026 | 785.00 | 796.15 | 731.70 | 745.35 | 745.35 | -0.85% | 283,256 |
| Oct 29, 2026 | 751.70 | 763.00 | 740.20 | 751.75 | 751.75 | 0.01% | 22,070 |
| Oct 28, 2026 | 771.60 | 771.60 | 745.95 | 751.70 | 751.70 | -3.08% | 19,766 |
| Oct 27, 2026 | 724.40 | 788.00 | 715.45 | 775.55 | 775.55 | 7.45% | 144,873 |
| Oct 26, 2026 | 732.60 | 745.90 | 717.20 | 721.75 | 721.75 | -2.51% | 22,093 |
| Oct 23, 2026 | 744.00 | 744.05 | 700.10 | 740.30 | 740.30 | -1.24% | 39,847 |
| Oct 22, 2026 | 733.20 | 765.00 | 726.60 | 749.60 | 749.60 | 1.20% | 34,866 |
| Oct 21, 2026 | 768.80 | 768.80 | 735.00 | 740.70 | 740.70 | -3.30% | 74,122 |
| Oct 19, 2026 | 761.00 | 770.35 | 758.10 | 765.95 | 765.95 | -0.16% | 22,459 |
| Oct 16, 2026 | 763.55 | 769.95 | 757.00 | 767.20 | 767.20 | 0.20% | 10,333 |
| Oct 15, 2026 | 762.00 | 768.50 | 751.00 | 765.65 | 765.65 | 0.05% | 49,991 |
| Oct 14, 2026 | 768.00 | 776.45 | 762.00 | 765.30 | 765.30 | -0.07% | 13,567 |
| Oct 13, 2026 | 762.95 | 770.00 | 760.05 | 765.80 | 765.80 | -0.01% | 17,335 |
| Oct 12, 2026 | 770.00 | 789.90 | 760.65 | 765.85 | 765.85 | 0.10% | 22,747 |
| Oct 9, 2026 | 760.90 | 768.20 | 753.60 | 765.10 | 765.10 | -0.01% | 27,608 |
| Oct 8, 2026 | 773.75 | 780.20 | 750.60 | 765.15 | 765.15 | -1.11% | 17,551 |
| Oct 7, 2026 | 769.80 | 785.10 | 765.90 | 773.75 | 773.75 | 0.48% | 19,905 |
| Oct 6, 2026 | 770.60 | 777.35 | 755.00 | 770.05 | 770.05 | -0.07% | 33,904 |
| Oct 5, 2026 | 768.40 | 780.10 | 763.10 | 770.60 | 770.60 | 0.29% | 22,696 |
| Oct 1, 2026 | 770.00 | 773.95 | 753.50 | 768.40 | 768.40 | -0.32% | 27,452 |
| Sep 30, 2026 | 754.85 | 783.30 | 752.05 | 770.85 | 770.85 | 2.26% | 18,057 |
| Sep 29, 2026 | 775.45 | 777.40 | 750.00 | 753.85 | 753.85 | -2.46% | 26,654 |
| Sep 28, 2026 | 773.50 | 779.95 | 762.00 | 772.85 | 772.85 | -0.08% | 30,304 |
| Sep 25, 2026 | 778.00 | 787.00 | 768.95 | 773.50 | 773.50 | -1.08% | 23,488 |
| Sep 24, 2026 | 783.00 | 799.90 | 764.05 | 781.95 | 781.95 | -0.66% | 36,667 |
| Sep 23, 2026 | 800.45 | 806.45 | 783.00 | 787.15 | 787.15 | -1.66% | 19,548 |
| Sep 22, 2026 | 801.00 | 806.90 | 794.95 | 800.45 | 800.45 | - | 29,629 |
| Sep 21, 2026 | 822.45 | 822.45 | 798.45 | 800.45 | 800.45 | -2.26% | 44,283 |
| Sep 18, 2026 | 799.70 | 840.00 | 791.30 | 819.00 | 819.00 | 2.41% | 56,698 |
| Sep 17, 2026 | 799.90 | 807.00 | 790.40 | 799.70 | 799.70 | -0.11% | 18,980 |
| Sep 16, 2026 | 781.95 | 804.75 | 762.15 | 800.60 | 800.60 | 1.92% | 44,337 |
| Sep 15, 2026 | 798.40 | 799.30 | 780.05 | 785.50 | 785.50 | -1.28% | 70,578 |
| Sep 11, 2026 | 780.95 | 808.80 | 772.40 | 795.70 | 795.70 | 1.43% | 47,380 |
| Sep 10, 2026 | 810.30 | 829.90 | 771.25 | 784.50 | 784.50 | -3.70% | 216,497 |
| Sep 9, 2026 | 822.40 | 822.40 | 809.00 | 814.60 | 814.60 | -0.56% | 35,097 |
| Sep 8, 2026 | 819.25 | 821.75 | 802.00 | 819.15 | 819.15 | -0.01% | 24,619 |
| Sep 7, 2026 | 800.55 | 822.65 | 795.35 | 819.25 | 819.25 | 2.34% | 29,908 |
| Sep 4, 2026 | 800.00 | 813.25 | 792.90 | 800.55 | 800.55 | 0.06% | 15,701 |
| Sep 3, 2026 | 816.00 | 818.05 | 795.15 | 800.05 | 800.05 | -1.80% | 23,548 |
| Sep 2, 2026 | 846.95 | 846.95 | 810.30 | 814.75 | 814.75 | -3.32% | 52,451 |
| Sep 1, 2026 | 813.85 | 852.00 | 808.30 | 842.70 | 842.70 | 3.67% | 90,917 |
| Aug 31, 2026 | 799.00 | 818.80 | 790.00 | 813.85 | 812.85 | 1.86% | 53,462 |