tiprankstipranks
Trending News
More News >
Garware Technical Fibres Limited (IN:GARFIBRES)
:GARFIBRES
India Market
Advertisement

Garware Technical Fibres Limited (GARFIBRES) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 09, 2025
748.25
760.95
745.00
754.90
754.90
+0.64%
3,178
1.03
Oct 08, 2025
753.75
753.75
745.50
750.10
750.10
+0.09%
689
0.22
Oct 07, 2025
749.00
754.25
744.35
749.45
749.45
-0.09%
2,790
0.88
Oct 06, 2025
778.40
778.40
746.50
750.15
750.15
-1.22%
2,084
0.66
Oct 03, 2025
772.35
772.50
754.50
759.45
759.45
-1.67%
4,421
1.41
Oct 01, 2025
746.05
775.40
734.75
772.35
772.35
+3.62%
1,998
0.63
Sep 30, 2025
769.95
769.95
736.10
745.35
745.35
-3.17%
2,948
0.94
Sep 29, 2025
775.90
787.00
767.10
769.75
769.75
-1.36%
1,119
0.35
Sep 26, 2025
786.25
790.00
775.05
780.35
780.35
-0.86%
1,932
0.61
Sep 25, 2025
784.20
794.60
784.20
787.10
787.10
+0.37%
4,270
1.37
Sep 24, 2025
787.70
795.00
771.00
784.20
784.20
+0.05%
2,145
0.67
Sep 23, 2025
806.45
809.45
775.10
783.80
783.80
-3.17%
6,839
1.75
Sep 22, 2025
815.00
816.80
806.35
809.45
809.45
-0.68%
1,237
0.32
Sep 19, 2025
790.10
819.00
790.10
815.00
815.00
+0.62%
5,189
1.34
Sep 18, 2025
809.95
814.15
807.50
809.95
809.95
+0.36%
1,789
0.46
Sep 17, 2025
810.55
812.70
799.00
807.05
807.05
+0.56%
2,500
0.65
Sep 16, 2025
789.65
807.65
787.60
802.55
802.55
+1.63%
4,873
1.27
Sep 15, 2025
773.90
792.70
773.90
789.65
789.65
+1.58%
878
0.23
Sep 12, 2025
785.50
785.50
766.30
777.35
777.35
-0.66%
2,822
0.74
Sep 11, 2025
781.20
812.70
776.70
782.50
782.50
+2.17%
8,010
2.15
Sep 10, 2025
759.00
785.50
756.05
765.90
765.90
+1.67%
5,079
1.39
Sep 09, 2025
768.00
770.60
741.00
753.35
753.35
-1.70%
3,461
0.95
Sep 08, 2025
767.30
795.30
763.55
766.40
766.40
-0.11%
6,640
1.85
Sep 05, 2025
765.70
779.55
763.85
767.25
767.25
+0.73%
1,291
0.36
Sep 04, 2025
775.05
775.05
760.10
761.70
761.70
-1.71%
1,579
0.43
Sep 03, 2025
768.25
778.90
763.95
774.95
774.95
+1.43%
2,306
0.61
Sep 02, 2025
765.00
780.60
755.10
764.00
764.00
-0.03%
2,553
0.68
Sep 01, 2025
770.00
771.00
761.05
764.20
764.20
-0.22%
344
0.09
Aug 29, 2025
777.65
777.65
763.40
765.85
765.85
+0.57%
1,528
0.40
Aug 28, 2025
780.00
780.00
757.20
761.50
761.50
-1.75%
4,720
1.26
Aug 26, 2025
816.95
816.95
773.00
775.05
775.05
-3.19%
5,790
1.56
Aug 25, 2025
816.00
821.75
795.45
802.05
800.55
-1.28%
1,381
0.37
Aug 22, 2025
814.45
819.05
806.35
814.00
812.48
+0.11%
1,425
0.38
Aug 21, 2025
837.00
859.00
810.85
814.65
813.13
-0.32%
2,633
0.71
Aug 20, 2025
813.50
826.70
810.55
818.80
817.27
+1.05%
2,338
0.63
Aug 19, 2025
801.00
823.85
801.00
811.80
810.28
-0.41%
794
0.21
Aug 18, 2025
791.00
826.90
791.00
816.65
815.12
+3.63%
4,564
1.20
Aug 14, 2025
810.70
815.75
785.00
789.50
788.02
-1.99%
4,542
1.19
Aug 13, 2025
823.20
827.40
802.45
807.05
805.54
-1.77%
11,808
3.10
Aug 12, 2025
822.70
831.30
813.30
823.15
821.61
+0.24%
1,914
0.50
Aug 11, 2025
829.00
835.40
812.00
822.70
821.16
-1.24%
4,161
1.09
Aug 08, 2025
832.00
863.85
820.00
834.55
832.99
-3.11%
1,475
0.38
Aug 07, 2025
854.10
867.40
854.10
862.95
861.34
+1.04%
1,639
0.41
Aug 06, 2025
852.00
891.80
848.25
855.65
854.05
-2.35%
3,859
0.98
Aug 05, 2025
887.95
891.15
873.90
877.85
876.21
-0.95%
1,302
0.32
Aug 04, 2025
969.90
969.90
881.30
887.95
886.29
-0.58%
1,214
0.30
Aug 01, 2025
904.05
904.65
887.50
894.80
893.13
-0.11%
935
0.23
Jul 31, 2025
916.30
916.30
890.05
897.50
895.82
-1.38%
1,951
0.47
Jul 30, 2025
874.50
917.00
874.50
911.75
910.04
+3.24%
2,740
0.66
Jul 29, 2025
924.90
924.90
880.00
884.80
883.14
-0.33%
1,813
0.43
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis