Garware Technical Fibres Limited (BOM:509557)
India
· Delayed Price · Currency is INR 617.05
-13.55 (-2.15%)
At close: Apr 28, 2026
Garware Technical Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 630.60 | 631.40 | 611.60 | 617.05 | 617.05 | -2.15% | 2,416 |
| Apr 27, 2026 | 635.00 | 636.35 | 625.00 | 630.60 | 630.60 | 0.52% | 2,106 |
| Apr 24, 2026 | 632.15 | 632.15 | 615.70 | 627.35 | 627.35 | -1.51% | 2,310 |
| Apr 23, 2026 | 647.00 | 647.95 | 628.95 | 636.95 | 636.95 | -1.28% | 39,634 |
| Apr 22, 2026 | 653.90 | 659.85 | 641.00 | 645.20 | 645.20 | -1.52% | 51,709 |
| Apr 21, 2026 | 652.80 | 664.35 | 650.50 | 655.15 | 655.15 | 0.15% | 6,701 |
| Apr 20, 2026 | 648.75 | 657.70 | 635.50 | 654.15 | 654.15 | 1.00% | 1,725 |
| Apr 17, 2026 | 644.05 | 651.00 | 636.20 | 647.65 | 647.65 | 1.91% | 1,276 |
| Apr 16, 2026 | 637.00 | 641.70 | 632.45 | 635.50 | 635.50 | 0.18% | 1,495 |
| Apr 15, 2026 | 626.00 | 636.45 | 619.90 | 634.35 | 634.35 | 3.53% | 2,460 |
| Apr 13, 2026 | 610.00 | 624.70 | 603.45 | 612.75 | 612.75 | -1.07% | 2,466 |
| Apr 10, 2026 | 602.15 | 631.70 | 599.40 | 619.35 | 619.35 | 2.62% | 4,933 |
| Apr 9, 2026 | 613.15 | 614.05 | 601.10 | 603.55 | 603.55 | -1.57% | 1,133 |
| Apr 8, 2026 | 624.90 | 624.90 | 606.15 | 613.15 | 613.15 | 2.67% | 5,062 |
| Apr 7, 2026 | 598.50 | 601.75 | 594.55 | 597.20 | 597.20 | -0.46% | 1,710 |
| Apr 6, 2026 | 610.30 | 610.30 | 593.35 | 599.95 | 599.95 | 0.27% | 21,878 |
| Apr 2, 2026 | 586.00 | 606.65 | 583.45 | 598.35 | 598.35 | 0.04% | 2,186 |
| Apr 1, 2026 | 611.00 | 615.00 | 594.10 | 598.10 | 598.10 | -0.96% | 2,987 |
| Mar 30, 2026 | 586.00 | 611.85 | 579.45 | 603.90 | 603.90 | 1.66% | 5,469 |
| Mar 27, 2026 | 611.25 | 611.25 | 585.05 | 594.05 | 594.05 | -1.89% | 9,107 |
| Mar 25, 2026 | 617.00 | 621.60 | 601.50 | 605.50 | 605.50 | 0.05% | 934 |
| Mar 24, 2026 | 624.90 | 624.90 | 599.05 | 605.20 | 605.20 | 1.34% | 1,656 |
| Mar 23, 2026 | 609.65 | 609.65 | 594.05 | 597.20 | 597.20 | -2.11% | 1,214 |
| Mar 20, 2026 | 613.00 | 620.40 | 605.55 | 610.05 | 610.05 | -0.48% | 2,818 |
| Mar 19, 2026 | 618.75 | 622.85 | 610.00 | 613.00 | 613.00 | -2.55% | 1,434 |
| Mar 18, 2026 | 621.00 | 635.00 | 621.00 | 629.05 | 629.05 | 2.32% | 2,057 |
| Mar 17, 2026 | 609.35 | 616.75 | 602.00 | 614.80 | 614.80 | 0.89% | 914 |
| Mar 16, 2026 | 604.00 | 611.85 | 597.00 | 609.35 | 609.35 | -0.07% | 3,826 |
| Mar 13, 2026 | 600.00 | 615.75 | 582.55 | 609.80 | 609.80 | 0.72% | 5,993 |
| Mar 12, 2026 | 617.95 | 618.00 | 602.95 | 605.45 | 605.45 | -2.93% | 3,351 |
| Mar 11, 2026 | 620.30 | 626.60 | 619.70 | 623.75 | 623.75 | 0.21% | 1,049 |
| Mar 10, 2026 | 621.10 | 626.05 | 615.60 | 622.45 | 622.45 | 0.23% | 827 |
| Mar 9, 2026 | 608.00 | 623.40 | 593.55 | 621.05 | 621.05 | 0.50% | 2,466 |
| Mar 6, 2026 | 629.25 | 638.00 | 611.35 | 617.95 | 617.95 | -1.79% | 4,311 |
| Mar 5, 2026 | 619.30 | 640.00 | 614.70 | 629.20 | 629.20 | 1.93% | 2,163 |
| Mar 4, 2026 | 620.00 | 624.50 | 607.00 | 617.30 | 617.30 | -2.23% | 1,937 |
| Mar 2, 2026 | 594.00 | 640.00 | 594.00 | 631.35 | 631.35 | -1.61% | 4,281 |
| Feb 27, 2026 | 637.05 | 646.90 | 637.00 | 641.70 | 641.70 | 0.29% | 1,430 |
| Feb 26, 2026 | 643.00 | 650.95 | 632.40 | 639.85 | 639.85 | -0.63% | 2,319 |
| Feb 25, 2026 | 646.95 | 657.25 | 638.00 | 643.90 | 643.90 | -0.56% | 3,234 |
| Feb 24, 2026 | 657.45 | 657.45 | 637.70 | 647.50 | 647.50 | -1.50% | 331,709 |
| Feb 23, 2026 | 658.30 | 669.95 | 650.05 | 657.35 | 657.35 | -0.14% | 1,932 |
| Feb 20, 2026 | 659.00 | 664.95 | 647.05 | 658.25 | 658.25 | -0.39% | 3,139 |
| Feb 19, 2026 | 679.05 | 680.15 | 660.00 | 660.80 | 660.80 | -2.42% | 2,507 |
| Feb 18, 2026 | 692.40 | 693.75 | 675.50 | 677.20 | 677.20 | -2.76% | 2,709 |
| Feb 17, 2026 | 693.00 | 700.15 | 690.00 | 696.40 | 696.40 | 0.22% | 890 |
| Feb 16, 2026 | 714.00 | 714.00 | 690.40 | 694.85 | 694.85 | -3.14% | 1,443 |
| Feb 13, 2026 | 711.50 | 729.40 | 697.90 | 717.35 | 717.35 | -0.42% | 5,091 |
| Feb 12, 2026 | 712.05 | 773.35 | 703.30 | 720.40 | 720.40 | 4.50% | 88,789 |
| Feb 11, 2026 | 691.15 | 698.75 | 684.50 | 689.40 | 689.40 | -1.11% | 1,138 |
| Feb 10, 2026 | 710.00 | 725.60 | 686.00 | 697.15 | 697.15 | -1.01% | 3,634 |
| Feb 9, 2026 | 683.55 | 727.20 | 683.55 | 704.25 | 704.25 | 3.08% | 6,139 |
| Feb 6, 2026 | 710.25 | 710.25 | 676.20 | 683.20 | 683.20 | -3.42% | 1,418 |
| Feb 5, 2026 | 719.00 | 728.30 | 704.55 | 707.40 | 707.40 | -1.42% | 1,037 |
| Feb 4, 2026 | 743.55 | 743.55 | 709.00 | 717.60 | 717.60 | -3.45% | 3,477 |
| Feb 3, 2026 | 693.85 | 761.80 | 688.35 | 743.25 | 743.25 | 17.07% | 22,960 |
| Feb 2, 2026 | 620.05 | 638.00 | 618.00 | 634.85 | 634.85 | -0.33% | 1,464 |
| Feb 1, 2026 | 641.55 | 694.50 | 623.40 | 636.95 | 636.95 | -2.55% | 3,047 |
| Jan 30, 2026 | 634.70 | 658.10 | 630.70 | 653.65 | 653.65 | 1.74% | 964 |
| Jan 29, 2026 | 644.95 | 648.85 | 615.60 | 642.50 | 642.50 | -0.91% | 2,388 |
| Jan 28, 2026 | 606.90 | 650.00 | 604.00 | 648.40 | 648.40 | 6.83% | 1,239 |
| Jan 27, 2026 | 609.70 | 614.15 | 596.60 | 606.95 | 606.95 | -0.44% | 1,372 |
| Jan 23, 2026 | 591.05 | 619.90 | 591.05 | 609.65 | 609.65 | 1.05% | 51,239 |
| Jan 22, 2026 | 603.95 | 607.05 | 593.50 | 603.30 | 603.30 | -0.22% | 506 |
| Jan 21, 2026 | 597.90 | 606.50 | 589.55 | 604.60 | 604.60 | 1.13% | 1,404 |
| Jan 20, 2026 | 614.80 | 615.05 | 596.00 | 597.85 | 597.85 | -2.75% | 1,231 |
| Jan 19, 2026 | 620.05 | 630.75 | 613.45 | 614.75 | 614.75 | -1.99% | 586 |
| Jan 16, 2026 | 635.00 | 642.10 | 624.90 | 627.25 | 627.25 | -1.07% | 1,350 |
| Jan 14, 2026 | 641.60 | 641.60 | 618.30 | 634.05 | 634.05 | -1.83% | 3,983 |
| Jan 13, 2026 | 657.30 | 657.30 | 641.15 | 645.85 | 645.85 | -1.72% | 1,416 |
| Jan 12, 2026 | 648.00 | 661.00 | 636.65 | 657.15 | 657.15 | -0.27% | 2,220 |
| Jan 9, 2026 | 699.55 | 699.55 | 643.90 | 658.90 | 658.90 | -0.67% | 1,012 |
| Jan 8, 2026 | 672.65 | 672.65 | 651.60 | 663.35 | 663.35 | -1.89% | 2,181 |
| Jan 7, 2026 | 687.30 | 688.35 | 672.60 | 676.10 | 676.10 | -1.15% | 1,575 |
| Jan 6, 2026 | 683.80 | 692.10 | 680.45 | 683.95 | 683.95 | -0.77% | 557 |
| Jan 5, 2026 | 686.35 | 691.70 | 681.65 | 689.25 | 689.25 | 0.07% | 569 |
| Jan 2, 2026 | 687.70 | 696.05 | 684.30 | 688.75 | 688.75 | -1.06% | 894 |
| Jan 1, 2026 | 699.00 | 702.30 | 694.05 | 696.15 | 696.15 | -0.05% | 666 |
| Dec 31, 2025 | 698.15 | 700.95 | 695.95 | 696.50 | 696.50 | 0.56% | 433 |
| Dec 30, 2025 | 698.00 | 699.20 | 690.30 | 692.65 | 692.65 | -0.82% | 5,184 |
| Dec 29, 2025 | 696.00 | 701.20 | 690.00 | 698.35 | 698.35 | 0.48% | 1,467 |
| Dec 26, 2025 | 694.40 | 702.75 | 691.25 | 695.00 | 695.00 | 0.64% | 1,407 |
| Dec 24, 2025 | 694.75 | 698.95 | 680.00 | 690.60 | 690.60 | -0.40% | 678 |
| Dec 23, 2025 | 727.55 | 727.55 | 688.00 | 693.40 | 693.40 | 1.20% | 1,280 |
| Dec 22, 2025 | 685.00 | 694.00 | 678.50 | 685.20 | 685.20 | -0.58% | 2,125 |
| Dec 19, 2025 | 678.25 | 691.95 | 678.25 | 689.20 | 689.20 | 2.08% | 1,806 |
| Dec 18, 2025 | 673.00 | 676.85 | 664.55 | 675.15 | 675.15 | -0.30% | 448 |
| Dec 17, 2025 | 671.85 | 681.20 | 665.15 | 677.15 | 677.15 | 0.53% | 1,438 |
| Dec 16, 2025 | 673.60 | 678.00 | 668.85 | 673.60 | 673.60 | -0.69% | 931 |
| Dec 15, 2025 | 670.75 | 681.00 | 663.65 | 678.30 | 678.30 | 1.13% | 2,687 |
| Dec 12, 2025 | 682.00 | 682.00 | 666.05 | 670.70 | 670.70 | -1.41% | 2,788 |
| Dec 11, 2025 | 680.05 | 686.10 | 666.00 | 680.30 | 680.30 | -0.50% | 3,102 |
| Dec 10, 2025 | 690.70 | 690.70 | 676.70 | 683.75 | 683.75 | -1.01% | 2,504 |
| Dec 9, 2025 | 659.60 | 691.85 | 655.00 | 690.70 | 690.70 | 4.71% | 24,859 |
| Dec 8, 2025 | 662.25 | 671.25 | 646.90 | 659.60 | 659.60 | -0.38% | 3,750 |
| Dec 5, 2025 | 679.20 | 679.20 | 655.00 | 662.10 | 662.10 | -2.51% | 3,822 |
| Dec 4, 2025 | 682.65 | 682.65 | 675.00 | 679.15 | 679.15 | -0.51% | 1,760 |
| Dec 3, 2025 | 682.40 | 686.15 | 675.00 | 682.60 | 682.60 | 0.03% | 1,823 |
| Dec 2, 2025 | 694.35 | 694.35 | 678.30 | 682.40 | 682.40 | -1.72% | 3,651 |
| Dec 1, 2025 | 703.05 | 703.05 | 690.00 | 694.35 | 694.35 | -1.24% | 4,257 |