NSE:GARFIBRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	787.15	799.90	783.00	798.35	-	1.42%	19,552
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
Aug 28, 2026	785.00	805.90	785.00	799.00	798.02	0.81%	29,877
Aug 27, 2026	793.70	802.90	783.95	792.55	791.58	-0.03%	19,137
Aug 26, 2026	800.60	809.90	790.10	792.75	791.78	-0.97%	18,120
Aug 25, 2026	812.80	812.80	782.15	800.50	799.52	-1.10%	56,227
Aug 24, 2026	808.00	827.00	793.65	809.40	808.41	0.85%	138,253
Aug 21, 2026	763.30	809.70	745.00	802.60	801.61	5.57%	175,193
Aug 20, 2026	760.00	776.05	751.20	760.25	759.32	0.05%	45,144
Aug 19, 2026	778.85	787.95	753.35	759.85	758.92	-2.04%	39,772
Aug 18, 2026	750.00	783.00	743.05	775.70	774.75	3.64%	119,840
Aug 17, 2026	755.00	758.45	739.05	748.45	747.53	-0.93%	37,349
Aug 14, 2026	750.50	767.95	748.70	755.50	754.57	0.45%	35,907
Aug 13, 2026	768.85	777.45	747.80	752.15	751.23	-2.17%	28,271
Aug 12, 2026	786.40	789.35	765.00	768.85	767.91	-2.23%	50,951
Aug 11, 2026	797.00	799.00	780.05	786.40	785.43	-1.62%	38,619
Aug 10, 2026	812.00	817.45	791.50	799.35	798.37	-1.54%	30,295
Aug 7, 2026	846.00	856.50	800.50	811.85	810.85	-3.22%	62,817
Aug 6, 2026	799.70	863.40	765.55	838.85	837.82	5.20%	544,036
Aug 5, 2026	781.70	810.00	761.40	797.35	796.37	2.94%	176,068
Aug 4, 2026	761.00	778.50	757.05	774.60	773.65	1.71%	56,006
Aug 3, 2026	735.80	770.95	732.95	761.60	760.66	3.92%	53,200
Jul 31, 2026	722.80	738.45	715.80	732.90	732.00	1.40%	25,655
Jul 30, 2026	732.90	745.90	720.00	722.80	721.91	-0.98%	17,662
Jul 29, 2026	733.10	750.05	720.30	729.95	729.05	-1.00%	40,144
Jul 28, 2026	755.80	756.00	730.30	737.35	736.44	-2.08%	31,795
Jul 27, 2026	751.40	760.00	747.50	753.00	752.07	0.61%	23,157
Jul 24, 2026	741.00	751.00	737.05	748.45	747.53	0.29%	19,880
Jul 23, 2026	753.65	754.35	738.00	746.25	745.33	-1.54%	41,267
Jul 22, 2026	781.55	781.55	752.65	757.90	756.97	-2.71%	40,574
Jul 21, 2026	767.80	784.30	767.80	779.00	778.04	0.63%	40,607
Jul 20, 2026	765.50	778.20	757.70	774.10	773.15	1.12%	39,727
Jul 17, 2026	766.15	769.00	751.55	765.50	764.56	-0.15%	29,234
Jul 16, 2026	768.85	775.45	751.55	766.65	765.71	-0.45%	60,688