Garware Technical Fibres Limited GARFIBRES
NSE · India · Producer Manufacturing
INR 769.50-1.35 (-0.18%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 768.40 | -0.32% | INR 770.00 | INR 773.95 | INR 753.50 | 27.45K |
| 2026-09-30 | INR 770.85 | +2.26% | INR 754.85 | INR 783.30 | INR 752.05 | 18.06K |
| 2026-09-29 | INR 753.85 | -2.46% | INR 775.45 | INR 777.40 | INR 750.00 | 26.65K |
| 2026-09-28 | INR 772.85 | -0.08% | INR 773.50 | INR 779.95 | INR 762.00 | 30.30K |
| 2026-09-25 | INR 773.50 | -1.08% | INR 778.00 | INR 787.00 | INR 768.95 | 23.49K |
| 2026-09-24 | INR 781.95 | -0.66% | INR 783.00 | INR 799.90 | INR 764.05 | 36.67K |
| 2026-09-23 | INR 787.15 | -1.66% | INR 800.45 | INR 806.45 | INR 783.00 | 19.55K |
| 2026-09-22 | INR 800.45 | 0.00% | INR 801.00 | INR 806.90 | INR 794.95 | 29.63K |
| 2026-09-21 | INR 800.45 | -2.26% | INR 822.45 | INR 822.45 | INR 798.45 | 44.28K |
| 2026-09-18 | INR 819.00 | +2.41% | INR 799.70 | INR 840.00 | INR 791.30 | 56.70K |
| 2026-09-17 | INR 799.70 | -0.11% | INR 799.90 | INR 807.00 | INR 790.40 | 18.98K |
| 2026-09-16 | INR 800.60 | +1.92% | INR 781.95 | INR 804.75 | INR 762.15 | 44.34K |
| 2026-09-15 | INR 785.50 | -1.28% | INR 798.40 | INR 799.30 | INR 780.05 | 70.58K |
| 2026-09-14 | INR 795.70 | 0.00% | INR 795.70 | INR 795.70 | INR 795.70 | 0 |
| 2026-09-11 | INR 795.70 | +1.43% | INR 780.95 | INR 808.80 | INR 772.40 | 47.38K |
| 2026-09-10 | INR 784.50 | -3.70% | INR 810.30 | INR 829.90 | INR 771.25 | 216.50K |
| 2026-09-09 | INR 814.60 | -0.56% | INR 822.40 | INR 822.40 | INR 809.00 | 35.10K |
| 2026-09-08 | INR 819.15 | -0.01% | INR 819.25 | INR 821.75 | INR 802.00 | 24.62K |
| 2026-09-07 | INR 819.25 | +2.34% | INR 800.55 | INR 822.65 | INR 795.35 | 29.91K |
| 2026-09-04 | INR 800.55 | +0.06% | INR 800.00 | INR 813.25 | INR 792.90 | 15.70K |
| 2026-09-03 | INR 800.05 | -1.80% | INR 816.00 | INR 818.05 | INR 795.15 | 23.55K |
| 2026-09-02 | INR 814.75 | -3.32% | INR 846.95 | INR 846.95 | INR 810.30 | 52.45K |
| 2026-09-01 | INR 842.70 | +3.54% | INR 813.85 | INR 852.00 | INR 808.30 | 90.92K |
| 2026-08-31 | INR 813.85 | +1.86% | INR 799.00 | INR 818.80 | INR 790.00 | 53.46K |
| 2026-08-28 | INR 799.00 | +0.81% | INR 785.00 | INR 805.90 | INR 785.00 | 29.88K |
| 2026-08-27 | INR 792.55 | -0.03% | INR 793.70 | INR 802.90 | INR 783.95 | 19.14K |
| 2026-08-26 | INR 792.75 | -0.97% | INR 800.60 | INR 809.90 | INR 790.10 | 18.12K |
| 2026-08-25 | INR 800.50 | -1.10% | INR 812.80 | INR 812.80 | INR 782.15 | 56.23K |
| 2026-08-24 | INR 809.40 | +0.85% | INR 808.00 | INR 827.00 | INR 793.65 | 138.25K |
| 2026-08-21 | INR 802.60 | +5.57% | INR 763.30 | INR 809.70 | INR 745.00 | 175.19K |
| 2026-08-20 | INR 760.25 | +0.05% | INR 760.00 | INR 776.05 | INR 751.20 | 45.14K |
| 2026-08-19 | INR 759.85 | -2.04% | INR 778.85 | INR 787.95 | INR 753.35 | 39.77K |
| 2026-08-18 | INR 775.70 | +3.64% | INR 750.00 | INR 783.00 | INR 743.05 | 119.84K |
| 2026-08-17 | INR 748.45 | -0.93% | INR 755.00 | INR 758.45 | INR 739.05 | 37.35K |
| 2026-08-14 | INR 755.50 | +0.45% | INR 750.50 | INR 767.95 | INR 748.70 | 35.91K |
| 2026-08-13 | INR 752.15 | -2.17% | INR 768.85 | INR 777.45 | INR 747.80 | 28.27K |
| 2026-08-12 | INR 768.85 | -2.23% | INR 786.40 | INR 789.35 | INR 765.00 | 50.95K |
| 2026-08-11 | INR 786.40 | -1.62% | INR 797.00 | INR 799.00 | INR 780.05 | 38.62K |
| 2026-08-10 | INR 799.35 | -1.54% | INR 812.00 | INR 817.45 | INR 791.50 | 30.30K |
| 2026-08-07 | INR 811.85 | -3.22% | INR 846.00 | INR 856.50 | INR 800.50 | 62.82K |
| 2026-08-06 | INR 838.85 | +5.20% | INR 799.70 | INR 863.40 | INR 765.55 | 544.04K |
| 2026-08-05 | INR 797.35 | +2.94% | INR 781.70 | INR 810.00 | INR 761.40 | 176.07K |
| 2026-08-04 | INR 774.60 | +1.71% | INR 761.00 | INR 778.50 | INR 757.05 | 56.01K |
| 2026-08-03 | INR 761.60 | +3.92% | INR 735.80 | INR 770.95 | INR 732.95 | 53.20K |
| 2026-07-31 | INR 732.90 | +1.40% | INR 722.80 | INR 738.45 | INR 715.80 | 25.66K |
| 2026-07-30 | INR 722.80 | -0.98% | INR 732.90 | INR 745.90 | INR 720.00 | 17.66K |
| 2026-07-29 | INR 729.95 | -1.00% | INR 733.10 | INR 750.05 | INR 720.30 | 40.14K |
| 2026-07-28 | INR 737.35 | -2.08% | INR 755.80 | INR 756.00 | INR 730.30 | 31.80K |
| 2026-07-27 | INR 753.00 | +0.61% | INR 751.40 | INR 760.00 | INR 747.50 | 23.16K |
| 2026-07-24 | INR 748.45 | +0.29% | INR 741.00 | INR 751.00 | INR 737.05 | 19.88K |
| 2026-07-23 | INR 746.25 | -1.54% | INR 753.65 | INR 754.35 | INR 738.00 | 41.27K |
| 2026-07-22 | INR 757.90 | -2.71% | INR 781.55 | INR 781.55 | INR 752.65 | 40.57K |
| 2026-07-21 | INR 779.00 | +0.63% | INR 767.80 | INR 784.30 | INR 767.80 | 40.61K |
| 2026-07-20 | INR 774.10 | +1.12% | INR 765.50 | INR 778.20 | INR 757.70 | 39.73K |
| 2026-07-17 | INR 765.50 | -0.15% | INR 766.15 | INR 769.00 | INR 751.55 | 29.23K |
| 2026-07-16 | INR 766.65 | -0.45% | INR 768.85 | INR 775.45 | INR 751.55 | 60.69K |
| 2026-07-15 | INR 770.15 | +1.99% | INR 759.80 | INR 779.90 | INR 751.85 | 82.53K |
| 2026-07-14 | INR 755.15 | +2.13% | INR 738.10 | INR 773.25 | INR 721.00 | 105.95K |
| 2026-07-13 | INR 739.40 | +2.08% | INR 722.00 | INR 742.00 | INR 708.40 | 50.78K |
| 2026-07-10 | INR 724.35 | +0.21% | INR 722.95 | INR 728.80 | INR 718.15 | 50.80K |
| 2026-07-09 | INR 722.80 | +2.92% | INR 702.30 | INR 733.45 | INR 702.30 | 47.03K |
| 2026-07-08 | INR 702.30 | -3.17% | INR 728.00 | INR 732.95 | INR 696.35 | 73.18K |
| 2026-07-07 | INR 725.30 | -0.76% | INR 730.85 | INR 731.00 | INR 718.70 | 49.96K |
| 2026-07-06 | INR 730.85 | -0.03% | INR 730.05 | INR 733.90 | INR 721.65 | 30.56K |
| 2026-07-03 | INR 731.05 | +1.16% | INR 725.50 | INR 738.35 | INR 717.30 | 29.85K |
| 2026-07-02 | INR 722.65 | -0.73% | INR 728.30 | INR 733.75 | INR 715.65 | 41.81K |
| 2026-07-01 | INR 727.95 | -4.92% | INR 767.00 | INR 774.90 | INR 717.50 | 81.87K |
| 2026-06-30 | INR 765.65 | +2.15% | INR 747.00 | INR 768.95 | INR 736.65 | 91.83K |
| 2026-06-29 | INR 749.50 | +2.90% | INR 731.10 | INR 759.85 | INR 713.70 | 193.41K |
| 2026-06-26 | INR 728.35 | 0.00% | INR 728.35 | INR 728.35 | INR 728.35 | 0 |
| 2026-06-25 | INR 728.35 | -1.32% | INR 744.90 | INR 746.00 | INR 717.00 | 88.41K |
| 2026-06-24 | INR 738.10 | -3.65% | INR 765.30 | INR 765.30 | INR 735.00 | 80.44K |
| 2026-06-23 | INR 766.05 | -1.37% | INR 777.00 | INR 778.10 | INR 756.80 | 113.45K |
| 2026-06-22 | INR 776.70 | -2.47% | INR 796.00 | INR 798.50 | INR 765.25 | 328.55K |
| 2026-06-19 | INR 796.40 | +14.16% | INR 698.75 | INR 818.65 | INR 695.00 | 4.90M |
| 2026-06-18 | INR 697.60 | +0.41% | INR 695.40 | INR 700.75 | INR 692.15 | 26.32K |
| 2026-06-17 | INR 694.75 | +2.18% | INR 682.50 | INR 698.00 | INR 681.05 | 33.25K |
| 2026-06-16 | INR 679.95 | +0.07% | INR 680.20 | INR 683.50 | INR 673.00 | 28.09K |
| 2026-06-15 | INR 679.50 | -1.87% | INR 700.00 | INR 705.95 | INR 677.00 | 50.58K |
| 2026-06-12 | INR 692.45 | +0.40% | INR 692.20 | INR 699.00 | INR 683.60 | 53.86K |
| 2026-06-11 | INR 689.70 | -0.03% | INR 686.75 | INR 692.00 | INR 665.00 | 52.57K |
| 2026-06-10 | INR 689.90 | +0.23% | INR 691.75 | INR 697.80 | INR 681.60 | 43.38K |
| 2026-06-09 | INR 688.30 | +4.94% | INR 655.90 | INR 693.95 | INR 653.00 | 103.39K |
| 2026-06-08 | INR 655.90 | -1.44% | INR 657.00 | INR 664.80 | INR 648.00 | 38.42K |
| 2026-06-05 | INR 665.50 | +0.96% | INR 665.00 | INR 671.70 | INR 653.65 | 31.06K |
| 2026-06-04 | INR 659.20 | +0.89% | INR 653.30 | INR 662.50 | INR 650.00 | 20.77K |
| 2026-06-03 | INR 653.40 | -1.10% | INR 657.00 | INR 658.80 | INR 634.05 | 26.12K |
| 2026-06-02 | INR 660.65 | +2.67% | INR 638.05 | INR 663.60 | INR 634.00 | 31.51K |
| 2026-06-01 | INR 643.45 | -2.43% | INR 665.50 | INR 666.00 | INR 641.10 | 34.19K |
| 2026-05-29 | INR 659.45 | +1.52% | INR 649.55 | INR 662.00 | INR 639.90 | 80.81K |