NSE:GARFIBRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	765.50	778.20	757.70	777.00	-	1.50%	29,244
Jul 17, 2026	766.15	769.00	751.55	765.50	765.50	-0.15%	29,234
Jul 16, 2026	768.85	775.45	751.55	766.65	766.65	-0.45%	60,688
Jul 15, 2026	759.80	779.90	751.85	770.15	770.15	1.99%	82,525
Jul 14, 2026	738.10	773.25	721.00	755.15	755.15	2.13%	105,954
Jul 13, 2026	722.00	742.00	708.40	739.40	739.40	2.08%	50,776
Jul 10, 2026	722.95	728.80	718.15	724.35	724.35	0.21%	50,802
Jul 9, 2026	702.30	733.45	702.30	722.80	722.80	2.92%	47,034
Jul 8, 2026	728.00	732.95	696.35	702.30	702.30	-3.17%	73,178
Jul 7, 2026	730.85	731.00	718.70	725.30	725.30	-0.76%	49,958
Jul 6, 2026	730.05	733.90	721.65	730.85	730.85	-0.03%	30,558
Jul 3, 2026	725.50	738.35	717.30	731.05	731.05	1.16%	29,851
Jul 2, 2026	728.30	733.75	715.65	722.65	722.65	-0.73%	41,814
Jul 1, 2026	767.00	774.90	717.50	727.95	727.95	-4.92%	81,871
Jun 30, 2026	747.00	768.95	736.65	765.65	765.65	2.15%	91,830
Jun 29, 2026	731.10	759.85	713.70	749.50	749.50	2.90%	193,410
Jun 25, 2026	744.90	746.00	717.00	728.35	728.35	-1.32%	88,408
Jun 24, 2026	765.30	765.30	735.00	738.10	738.10	-3.65%	80,439
Jun 23, 2026	777.00	778.10	756.80	766.05	766.05	-1.37%	113,454
Jun 22, 2026	796.00	798.50	765.25	776.70	776.70	-2.47%	328,547
Jun 19, 2026	698.75	818.65	695.00	796.40	796.40	14.16%	4,899,596
Jun 18, 2026	695.40	700.75	692.15	697.60	697.60	0.41%	26,321
Jun 17, 2026	682.50	698.00	681.05	694.75	694.75	2.18%	33,249
Jun 16, 2026	680.20	683.50	673.00	679.95	679.95	0.07%	28,085
Jun 15, 2026	700.00	705.95	677.00	679.50	679.50	-1.87%	50,575
Jun 12, 2026	692.20	699.00	683.60	692.45	692.45	0.40%	53,855
Jun 11, 2026	686.75	692.00	665.00	689.70	689.70	-0.03%	52,574
Jun 10, 2026	691.75	697.80	681.60	689.90	689.90	0.23%	43,380
Jun 9, 2026	655.90	693.95	653.00	688.30	688.30	4.94%	103,392
Jun 8, 2026	657.00	664.80	648.00	655.90	655.90	-1.44%	38,415
Jun 5, 2026	665.00	671.70	653.65	665.50	665.50	0.96%	31,057
Jun 4, 2026	653.30	662.50	650.00	659.20	659.20	0.89%	20,768
Jun 3, 2026	657.00	658.80	634.05	653.40	653.40	-1.10%	26,116
Jun 2, 2026	638.05	663.60	634.00	660.65	660.65	2.67%	31,505
Jun 1, 2026	665.50	666.00	641.10	643.45	643.45	-2.43%	34,191
May 29, 2026	649.55	662.00	639.90	659.45	659.45	1.52%	80,806
May 27, 2026	643.00	651.35	637.05	649.55	649.55	1.27%	55,565
May 26, 2026	638.65	649.00	631.35	641.40	641.40	0.43%	40,427
May 25, 2026	627.50	643.55	627.10	638.65	638.65	2.13%	47,844
May 22, 2026	622.10	627.95	613.00	625.30	625.30	0.51%	60,081
May 21, 2026	630.20	634.75	608.20	622.10	622.10	-2.06%	116,775
May 20, 2026	634.80	641.70	628.00	635.20	635.20	-1.09%	33,870
May 19, 2026	645.00	655.00	640.00	642.20	642.20	-0.18%	62,156
May 18, 2026	628.45	650.00	613.20	643.35	643.35	2.37%	107,861
May 15, 2026	626.65	639.25	620.00	628.45	628.45	-0.13%	35,829
May 14, 2026	626.50	633.90	616.80	629.25	629.25	0.77%	68,713
May 13, 2026	625.25	632.00	616.50	624.45	624.45	-0.13%	39,586
May 12, 2026	626.00	636.20	615.70	625.25	625.25	-0.15%	91,849
May 11, 2026	640.20	640.20	621.25	626.20	626.20	-2.33%	76,610
May 8, 2026	677.85	685.60	630.15	641.15	641.15	-4.65%	308,268