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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	661.6	657.9	657.9	664.95	653	22,441
February 19, 2026	681.7	661.6	661.6	681.95	655.05	59,642
February 18, 2026	695.65	678.15	678.15	698.3	674	46,510
February 17, 2026	693.25	695.65	695.65	700.65	690	21,318
February 16, 2026	715	693.25	693.25	717	689.95	55,789
February 13, 2026	709	717.7	717.7	728.9	696.05	127,498
February 12, 2026	711.35	719.05	719.05	773	702.2	2.15M
February 11, 2026	692	687.25	687.25	707.8	684.85	34,268
February 10, 2026	707.2	692	692	712.1	680.6	55,425
February 09, 2026	690.5	707.15	707.15	731.45	690.5	94,721
February 06, 2026	706.75	682.3	682.3	708.35	676.3	36,782
February 05, 2026	719.05	706.75	706.75	723.75	705.6	38,784
February 04, 2026	744.1	719.05	719.05	744.1	708	73,851
February 03, 2026	714.5	744.1	744.1	762.45	689.85	422,092
February 02, 2026	631.5	635.4	635.4	640.8	617.6	45,891
February 01, 2026	651.35	634.65	634.65	695.8	622.7	58,943
January 30, 2026	632.45	654.6	654.6	668.8	630.9	43,366
January 29, 2026	643.65	644.75	644.75	650	614.9	38,525
January 28, 2026	604.45	646.75	646.75	651.65	603.9	56,037
January 27, 2026	611.75	604.45	604.45	612.05	595.9	63,111
January 23, 2026	604	613.1	613.1	619.9	600.25	68,016
January 22, 2026	603.9	601.35	601.35	607.7	593.55	54,209
January 21, 2026	599.25	601.5	601.5	613	588.15	67,670
January 20, 2026	616.55	599.25	599.25	616.55	593.25	47,816
January 19, 2026	623.75	616.55	616.55	627.9	611.1	47,937
January 16, 2026	635	629.9	629.9	644.15	623.3	132,975
January 14, 2026	640	635	635	644.65	618.75	91,040
January 13, 2026	658.95	644.45	644.45	658.95	639.9	31,211
January 12, 2026	655	658.95	658.95	660.6	637.2	54,885
January 09, 2026	660	659.75	659.75	665	643	60,008
January 08, 2026	675.1	662.2	662.2	675.1	653	144,170
January 07, 2026	684.9	675.1	675.1	688.7	672.85	125,613
January 06, 2026	689.8	684.9	684.9	692.6	681	34,511
January 05, 2026	693.4	690.2	690.2	693.4	682.9	40,376
January 02, 2026	696.6	689.75	689.75	698.95	685.05	98,194
January 01, 2026	697.35	696.6	696.6	702	695	16,593
December 31, 2025	698.4	697.55	697.55	701.4	694.55	32,337
December 30, 2025	699.3	695.95	695.95	700	690.5	45,448
December 29, 2025	700	699.3	699.3	704.85	689.85	48,404
December 26, 2025	689.65	699.25	699.25	703.9	678	38,891
December 24, 2025	698.1	690	690.05	699	679.7	48,211
December 23, 2025	686.05	694.1	694.1	699.3	685	42,871
December 22, 2025	692.45	686.45	686.45	693.5	678	37,805
December 19, 2025	676.1	689	689	699.05	676.1	51,698
December 18, 2025	676.1	676.1	676.1	678.25	665.05	42,796
December 17, 2025	675	678.35	678.35	683.6	664.75	114,336
December 16, 2025	674	670	670	678.55	668.8	38,813
December 15, 2025	674.35	678.95	678.95	685	662.4	28,328
December 12, 2025	673.35	670.35	670.35	680.5	664.25	30,691
December 11, 2025	682	676.25	676.25	690.4	668	136,839
December 10, 2025	693.5	682.2	682.2	699	677	93,842
December 09, 2025	660.05	690.1	690.1	695	654.6	118,901
December 08, 2025	661	659.1	659.1	667	646.55	51,458
December 05, 2025	679.7	661.35	661.35	683.1	655.55	36,991
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

Garware Technical Fibres Limited (GARFIBRES.NS) NSE