Garware Technical Fibres Limited - GARFIBRES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	768.3	765.6	765.6	796.95	762	62,427
September 05, 2025	762	766.9	766.9	779.75	761.45	62,996
September 04, 2025	779.6	761.9	761.9	779.6	760	45,476
September 03, 2025	768.95	774.95	774.95	778	762	48,091
September 02, 2025	767.2	765.15	765.15	780	760.6	25,451
September 01, 2025	770.9	764.25	764.25	770.9	760.05	16,955
August 29, 2025	769.8	766	766	776.65	762	20,415
August 28, 2025	773	769.8	769.8	779.9	762.85	34,445
August 26, 2025	800	774.85	774.85	800.95	771	43,395
August 25, 2025	815.1	799.7	798.2	823.75	795	33,927
August 22, 2025	814	814.9	813.37	818.9	805.75	14,468
August 21, 2025	823.8	815.5	813.97	870.45	810.6	23,510
August 20, 2025	818.5	818.45	816.91	827	809.15	34,347
August 19, 2025	820	812.95	811.43	825.95	801	24,415
August 18, 2025	799	817.25	817.25	826.55	793.1	49,103
August 14, 2025	812.5	788.55	788.55	816	783.6	71,981
August 13, 2025	825	807.4	807.4	828.45	805	53,518
August 12, 2025	822.6	823.05	823.05	835.2	813.5	29,391
August 11, 2025	835.1	822.6	822.6	838.9	816.5	47,836
August 08, 2025	868.8	833.55	833.55	868.8	807.05	22,828
August 07, 2025	855	863.2	863.2	868.95	848.95	29,934
August 06, 2025	882	856.85	856.85	893.4	847.8	43,221
August 05, 2025	887.25	877.65	877.65	893.85	873.6	22,421
August 04, 2025	900.9	886.95	886.95	904	881.5	22,949
August 01, 2025	899	895.1	895.1	905.9	885	32,934
July 31, 2025	910	898.7	898.7	913	882.6	48,749
July 30, 2025	890	912.55	912.55	918.65	885.9	70,147
July 29, 2025	888	885.35	885.35	896.7	880	31,294
July 28, 2025	906.65	888.6	888.6	917.35	881	55,653
July 25, 2025	923.15	899.45	899.45	927.95	896.25	59,213
July 24, 2025	942.6	933.15	933.15	944.9	922	26,769
July 23, 2025	965	936.55	936.55	970	931.7	71,548
July 22, 2025	926.5	961.4	961.4	968.8	921	321,088
July 21, 2025	936.7	920.35	920.35	936.7	915.15	29,170
July 18, 2025	945.55	930.65	930.65	954.2	912.4	54,225
July 17, 2025	933.5	945.55	945.55	955	908	119,937
July 16, 2025	915.8	927.5	927.5	940	915.8	57,386
July 15, 2025	924.5	925.05	925.05	936	919.15	54,835
July 14, 2025	911.75	919.95	919.95	928.55	910.15	27,677
July 11, 2025	910	911.75	911.75	920.7	902.5	28,651
July 10, 2025	923.95	916.2	916.2	928.95	911	28,589
July 09, 2025	919.3	923.95	923.95	935.75	917.4	54,104
July 08, 2025	912	923.55	923.55	947	906.65	233,140
July 07, 2025	906.6	906.15	906.15	921.2	902	21,821
July 04, 2025	905.7	906.5	906.5	919.8	902.05	46,133
July 03, 2025	915.35	901.7	901.7	916.05	899.6	30,902
July 02, 2025	912.3	910.8	910.8	923.65	905	30,979
July 01, 2025	920.1	921.9	921.9	931.45	916.95	35,954
June 30, 2025	909.85	925.55	925.55	934	905	75,808
June 27, 2025	920	905	905	920	901.7	25,771
June 26, 2025	922.95	915	915	922.95	901	42,644
June 25, 2025	917	917.85	917.85	928.45	900	72,928
June 24, 2025	877.9	906	906	924	877	520,073
June 23, 2025	853.35	861	861	877	839	73,235
June 20, 2025	858.5	853.35	853.35	866.45	848.95	57,100
June 19, 2025	862.2	852.95	852.95	868.9	843.35	53,877
June 18, 2025	870.6	862.2	862.2	876.45	855	45,814
June 17, 2025	865.7	864.45	864.45	876.9	856.4	32,083
June 16, 2025	880	865.7	865.7	883.95	861.55	37,154
June 13, 2025	880	879.55	879.55	899	874.75	45,484

Garware Technical Fibres Limited (GARFIBRES.NS) NSE