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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	788.35	781.75	781.75	795.2	776.5	43,173
September 25, 2025	784	786.45	786.45	795	783.65	54,334
September 24, 2025	784.1	783.65	783.65	794	771	51,296
September 23, 2025	806.05	784.1	784.1	809.45	775	44,751
September 22, 2025	815.95	809.05	809.05	821	806.65	66,446
September 19, 2025	812.5	815.95	815.95	825	802	58,433
September 18, 2025	807.75	809.45	809.45	812.5	805.45	26,386
September 17, 2025	807	807.2	807.2	812.9	795	37,660
September 16, 2025	790.9	803.9	803.9	808	789.3	43,375
September 15, 2025	777.4	789.3	789.3	795	771.65	20,327
September 12, 2025	783.85	777.4	777.4	790.5	764.15	46,448
September 11, 2025	766.8	781.5	781.5	816	765	194,655
September 10, 2025	759	767.8	767.8	785	756.05	100,793
September 09, 2025	770.45	754.1	754.1	770.45	740.1	45,474
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

Garware Technical Fibres Limited (GARFIBRES.NS) NSE