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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	741.35	737.9	737.9	746.5	730.7	52,806
November 06, 2025	761.5	741.35	741.35	762.85	738.8	34,386
November 04, 2025	762.25	760.95	760.95	768.5	756.35	24,262
November 03, 2025	760.3	759.2	759.2	771	755.15	66,091
October 31, 2025	763	759.05	759.05	768.55	756.05	42,918
October 30, 2025	771.6	762.45	762.45	778.25	761	51,969
October 29, 2025	778.1	771.6	771.6	781.05	767.15	29,262
October 28, 2025	777.45	776	776	788	770.35	24,809
October 27, 2025	771.15	775.9	775.9	780	760.9	45,664
October 24, 2025	775	771.15	771.15	785.95	760.7	19,775
October 23, 2025	794.1	778.3	778.3	803.85	775	79,460
October 21, 2025	763	783.5	783.5	793	763	12,329
October 20, 2025	760	765.25	765.25	775	755	66,824
October 17, 2025	776.9	763.1	763.1	786.75	758.4	41,828
October 16, 2025	752.05	771.9	771.9	778	750	305,177
October 15, 2025	741	752.05	752.05	755.95	740.9	20,607
October 14, 2025	746.25	749.95	749.95	756.8	746.25	51,858
October 13, 2025	755	750.65	750.65	760.45	732	22,850
October 10, 2025	754.9	753.25	753.25	763.1	747.1	305,169
October 09, 2025	751.95	754.15	754.15	764.9	745	338,179
October 08, 2025	754.65	749.4	749.4	757	744.7	26,137
October 07, 2025	750	749.8	749.8	758	743.5	27,639
October 06, 2025	760	749.7	749.7	761	746	16,955
October 03, 2025	772.4	759.3	759.3	779.4	754	56,159
October 01, 2025	743	772.2	772.2	778	734.2	61,021
September 30, 2025	772	743.1	743.1	774.55	736.85	205,206
September 29, 2025	780.4	770.35	770.35	786.9	766.15	33,300
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

Garware Technical Fibres Limited (GARFIBRES.NS) NSE