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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	687.9	679	679	687.9	675	37,963
December 03, 2025	682.65	683.15	683.15	687.7	675	25,425
December 02, 2025	699	682.65	682.65	699	678.5	44,414
December 01, 2025	704.55	693.65	693.65	705	690	26,730
November 28, 2025	703.3	702.55	702.55	704.95	695.75	24,487
November 27, 2025	703.7	702.6	702.6	713.35	696	255,347
November 26, 2025	705.15	703.7	703.7	714.65	701.65	80,104
November 25, 2025	700	702.1	702.1	707.9	696.3	64,698
November 24, 2025	721.2	709.2	709.2	721.2	703.2	28,252
November 21, 2025	735.4	717.6	717.6	735.4	704.95	62,681
November 19, 2025	729.65	728.7	728.7	738	721.5	45,277
November 18, 2025	715.75	730.3	730.3	734	709.15	73,765
November 17, 2025	735	707.85	707.85	735.9	680.15	125,531
November 14, 2025	760	730.95	730.95	760	723.05	48,599
November 13, 2025	733.3	751.7	743.7	759.9	718.7	151,051
November 12, 2025	729.9	722.6	714.91	741	708	92,481
November 11, 2025	718	726.35	718.62	732.9	700.55	57,659
November 10, 2025	715.1	713.55	705.96	725	675	510,403
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

Garware Technical Fibres Limited (GARFIBRES.NS) NSE