NSE:GARFIBRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	670.30	691.50	666.80	672.45	672.45	0.86%	119,310
May 6, 2026	665.00	673.75	637.60	666.70	666.70	6.77%	445,439
May 5, 2026	637.85	639.95	623.00	624.45	624.45	-1.61%	32,630
May 4, 2026	615.00	637.90	615.00	634.65	634.65	3.24%	153,696
Apr 30, 2026	612.00	618.80	603.00	614.75	614.75	0.33%	69,348
Apr 29, 2026	616.50	620.90	603.85	612.70	612.70	-0.62%	84,937
Apr 28, 2026	633.60	633.60	611.20	616.50	616.50	-2.36%	110,779
Apr 27, 2026	627.00	636.85	624.00	631.40	631.40	0.69%	28,908
Apr 24, 2026	632.80	632.80	616.00	627.10	627.10	-0.85%	33,826
Apr 23, 2026	647.30	649.80	627.65	632.45	632.45	-1.90%	30,573
Apr 22, 2026	655.35	659.90	640.60	644.70	644.70	-1.63%	50,183
Apr 21, 2026	655.00	666.00	651.20	655.35	655.35	0.41%	32,707
Apr 20, 2026	648.00	659.90	635.10	652.70	652.70	0.98%	67,295
Apr 17, 2026	642.40	650.65	637.30	646.35	646.35	1.62%	27,753
Apr 16, 2026	636.05	643.30	631.35	636.05	636.05	0.20%	32,672
Apr 15, 2026	626.00	636.70	619.30	634.80	634.80	3.67%	39,230
Apr 13, 2026	611.75	624.40	602.00	612.30	612.30	-1.11%	25,992
Apr 10, 2026	604.00	632.05	598.30	619.20	619.20	2.79%	95,841
Apr 9, 2026	621.80	621.80	600.30	602.40	602.40	-1.72%	38,749
Apr 8, 2026	618.50	618.50	601.95	612.95	612.95	2.69%	62,511
Apr 7, 2026	594.00	601.70	593.60	596.90	596.90	-0.52%	35,530
Apr 6, 2026	598.00	606.60	590.85	600.05	600.05	0.23%	47,568
Apr 2, 2026	598.05	607.90	582.55	598.65	598.65	0.10%	51,281
Apr 1, 2026	620.00	620.00	594.00	598.05	598.05	-1.35%	140,589
Mar 30, 2026	585.00	612.45	579.75	606.25	606.25	2.33%	210,017
Mar 27, 2026	608.10	608.10	585.55	592.45	592.45	-2.57%	272,882
Mar 25, 2026	608.10	620.50	600.00	608.10	608.10	0.38%	54,823
Mar 24, 2026	610.00	612.05	599.75	605.80	605.80	0.88%	34,869
Mar 23, 2026	607.05	607.05	594.00	600.50	600.50	-1.83%	61,901
Mar 20, 2026	613.95	620.05	606.25	611.70	611.70	-0.03%	38,617
Mar 19, 2026	620.00	630.00	610.00	611.90	611.90	-2.54%	25,763
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