NSE:GARFIBRES Stock Price History

Historical Data

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