Garbi Finvest Limited (BOM:539492)
India
· Delayed Price · Currency is INR 11.80
+0.13 (1.11%)
At close: Apr 28, 2026
Garbi Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.99 | 11.99 | 11.26 | 11.80 | 11.80 | 1.11% | 548 |
| Apr 27, 2026 | 11.89 | 11.89 | 11.60 | 11.67 | 11.67 | -1.85% | 4,830 |
| Apr 24, 2026 | 11.85 | 11.89 | 11.70 | 11.89 | 11.89 | -0.34% | 3,071 |
| Apr 23, 2026 | 11.55 | 11.98 | 11.46 | 11.93 | 11.93 | 3.29% | 1,767 |
| Apr 22, 2026 | 11.52 | 11.55 | 11.52 | 11.55 | 11.55 | 0.26% | 54 |
| Apr 21, 2026 | 11.99 | 11.99 | 11.52 | 11.52 | 11.52 | -1.29% | 821 |
| Apr 20, 2026 | 11.25 | 12.24 | 11.25 | 11.67 | 11.67 | -2.02% | 2,588 |
| Apr 17, 2026 | 11.97 | 11.97 | 11.36 | 11.91 | 11.91 | 5.59% | 8,751 |
| Apr 16, 2026 | 11.71 | 11.71 | 11.28 | 11.28 | 11.28 | -4.08% | 1,357 |
| Apr 15, 2026 | 11.80 | 11.80 | 11.50 | 11.76 | 11.76 | -0.42% | 1,286 |
| Apr 13, 2026 | 10.80 | 11.93 | 10.53 | 11.81 | 11.81 | 5.54% | 1,477 |
| Apr 10, 2026 | 11.20 | 11.20 | 10.91 | 11.19 | 11.19 | -0.09% | 277 |
| Apr 9, 2026 | 11.43 | 11.43 | 10.51 | 11.20 | 11.20 | -2.01% | 5,936 |
| Apr 8, 2026 | 10.78 | 11.50 | 10.78 | 11.43 | 11.43 | 3.91% | 4,228 |
| Apr 7, 2026 | 11.00 | 11.00 | 10.51 | 11.00 | 11.00 | -1.52% | 5,329 |
| Apr 6, 2026 | 11.00 | 11.24 | 10.99 | 11.17 | 11.17 | 2.10% | 636 |
| Apr 2, 2026 | 10.91 | 11.00 | 10.72 | 10.94 | 10.94 | - | 4,042 |
| Apr 1, 2026 | 10.63 | 10.94 | 10.50 | 10.94 | 10.94 | 0.83% | 5,881 |
| Mar 30, 2026 | 11.00 | 11.00 | 10.46 | 10.85 | 10.85 | -1.36% | 4,268 |
| Mar 27, 2026 | 10.81 | 11.18 | 10.81 | 11.00 | 11.00 | 1.29% | 7,734 |
| Mar 25, 2026 | 11.22 | 11.22 | 10.52 | 10.86 | 10.86 | -0.28% | 5,814 |
| Mar 24, 2026 | 11.89 | 11.97 | 10.01 | 10.89 | 10.89 | -8.41% | 15,471 |
| Mar 23, 2026 | 11.77 | 11.89 | 11.51 | 11.89 | 11.89 | 0.51% | 2,020 |
| Mar 20, 2026 | 12.00 | 12.45 | 11.76 | 11.83 | 11.83 | -4.37% | 4,122 |
| Mar 19, 2026 | 12.29 | 12.38 | 11.76 | 12.37 | 12.37 | -0.08% | 2,930 |
| Mar 18, 2026 | 12.25 | 12.40 | 11.76 | 12.38 | 12.38 | 4.74% | 8,876 |
| Mar 17, 2026 | 11.90 | 12.18 | 11.76 | 11.82 | 11.82 | -3.27% | 391 |
| Mar 16, 2026 | 11.76 | 12.23 | 11.76 | 12.22 | 12.22 | -0.08% | 3,301 |
| Mar 13, 2026 | 12.40 | 12.40 | 11.61 | 12.23 | 12.23 | 1.92% | 1,494 |
| Mar 12, 2026 | 11.86 | 12.14 | 11.80 | 12.00 | 12.00 | 1.69% | 2,717 |
| Mar 11, 2026 | 12.20 | 12.29 | 11.76 | 11.80 | 11.80 | - | 4,049 |
| Mar 10, 2026 | 12.25 | 12.47 | 11.70 | 11.80 | 11.80 | -1.91% | 4,628 |
| Mar 9, 2026 | 12.99 | 12.99 | 12.00 | 12.03 | 12.03 | -2.12% | 1,476 |
| Mar 6, 2026 | 13.89 | 13.89 | 12.25 | 12.29 | 12.29 | -1.68% | 10,683 |
| Mar 5, 2026 | 12.26 | 13.39 | 12.22 | 12.50 | 12.50 | 0.08% | 5,773 |
| Mar 4, 2026 | 10.50 | 12.95 | 10.50 | 12.49 | 12.49 | 1.30% | 7,074 |
| Mar 2, 2026 | 13.35 | 13.35 | 11.92 | 12.33 | 12.33 | -5.15% | 2,436 |
| Feb 27, 2026 | 12.70 | 13.48 | 12.51 | 13.00 | 13.00 | 0.23% | 4,824 |
| Feb 26, 2026 | 12.75 | 12.97 | 12.26 | 12.97 | 12.97 | 3.76% | 10,480 |
| Feb 25, 2026 | 12.40 | 12.97 | 12.40 | 12.50 | 12.50 | -2.11% | 459 |
| Feb 24, 2026 | 12.51 | 12.80 | 12.12 | 12.77 | 12.77 | 4.24% | 11,084 |
| Feb 23, 2026 | 12.75 | 12.75 | 12.02 | 12.25 | 12.25 | -2.08% | 4,241 |
| Feb 20, 2026 | 12.11 | 12.74 | 12.11 | 12.51 | 12.51 | 3.30% | 5,349 |
| Feb 19, 2026 | 12.45 | 12.53 | 12.11 | 12.11 | 12.11 | -1.54% | 1,210 |
| Feb 18, 2026 | 12.44 | 12.98 | 12.30 | 12.30 | 12.30 | -1.68% | 1,178 |
| Feb 17, 2026 | 12.75 | 13.12 | 12.28 | 12.51 | 12.51 | -1.88% | 5,116 |
| Feb 16, 2026 | 12.90 | 12.90 | 12.75 | 12.75 | 12.75 | -1.09% | 2,320 |
| Feb 13, 2026 | 12.02 | 12.99 | 12.02 | 12.89 | 12.89 | -0.08% | 11,324 |
| Feb 12, 2026 | 13.11 | 13.12 | 12.76 | 12.90 | 12.90 | -1.68% | 10,681 |
| Feb 11, 2026 | 13.15 | 13.15 | 12.79 | 13.12 | 13.12 | 1.31% | 10,401 |
| Feb 10, 2026 | 12.80 | 13.09 | 12.64 | 12.95 | 12.95 | 2.45% | 725 |
| Feb 9, 2026 | 13.25 | 13.25 | 12.52 | 12.64 | 12.64 | -2.62% | 4,316 |
| Feb 6, 2026 | 12.90 | 12.99 | 12.51 | 12.98 | 12.98 | -1.74% | 807 |
| Feb 5, 2026 | 12.91 | 13.24 | 12.60 | 13.21 | 13.21 | 1.85% | 3,060 |
| Feb 4, 2026 | 13.23 | 13.23 | 12.57 | 12.97 | 12.97 | -0.54% | 3,278 |
| Feb 3, 2026 | 13.49 | 13.49 | 12.50 | 13.04 | 13.04 | 0.62% | 5,343 |
| Feb 2, 2026 | 12.82 | 12.98 | 12.57 | 12.96 | 12.96 | 1.65% | 370 |
| Feb 1, 2026 | 14.94 | 14.94 | 12.75 | 12.75 | 12.75 | 0.24% | 959 |
| Jan 30, 2026 | 12.75 | 12.93 | 12.50 | 12.72 | 12.72 | -3.20% | 3,760 |
| Jan 29, 2026 | 12.81 | 13.19 | 12.51 | 13.14 | 13.14 | 2.66% | 1,308 |
| Jan 28, 2026 | 12.89 | 13.24 | 12.71 | 12.80 | 12.80 | -0.70% | 695 |
| Jan 27, 2026 | 12.50 | 13.00 | 12.27 | 12.89 | 12.89 | -0.85% | 4,576 |
| Jan 23, 2026 | 13.25 | 13.25 | 12.76 | 13.00 | 13.00 | 0.78% | 454 |
| Jan 22, 2026 | 13.00 | 15.58 | 12.56 | 12.90 | 12.90 | -0.77% | 15,112 |
| Jan 21, 2026 | 13.15 | 13.15 | 12.59 | 13.00 | 13.00 | -1.14% | 5,226 |
| Jan 20, 2026 | 13.24 | 13.24 | 12.51 | 13.15 | 13.15 | 3.46% | 4,807 |
| Jan 19, 2026 | 12.99 | 12.99 | 12.57 | 12.71 | 12.71 | -2.16% | 6,566 |
| Jan 16, 2026 | 14.54 | 14.54 | 12.57 | 12.99 | 12.99 | -1.81% | 3,245 |
| Jan 14, 2026 | 13.04 | 13.49 | 12.53 | 13.23 | 13.23 | 0.99% | 3,935 |
| Jan 13, 2026 | 13.20 | 13.31 | 12.77 | 13.10 | 13.10 | -0.76% | 2,364 |
| Jan 12, 2026 | 13.75 | 13.75 | 12.56 | 13.20 | 13.20 | -3.58% | 1,738 |
| Jan 9, 2026 | 13.35 | 13.75 | 13.01 | 13.69 | 13.69 | 2.55% | 1,120 |
| Jan 8, 2026 | 14.29 | 14.29 | 12.50 | 13.35 | 13.35 | -3.26% | 3,504 |
| Jan 7, 2026 | 14.00 | 14.05 | 13.80 | 13.80 | 13.80 | -2.75% | 444 |
| Jan 6, 2026 | 14.59 | 14.59 | 13.91 | 14.19 | 14.19 | 1.28% | 5,927 |
| Jan 5, 2026 | 14.50 | 14.50 | 14.01 | 14.01 | 14.01 | 0.57% | 7,775 |
| Jan 2, 2026 | 13.67 | 14.19 | 13.67 | 13.93 | 13.93 | 1.68% | 6,337 |
| Jan 1, 2026 | 13.73 | 13.73 | 13.25 | 13.70 | 13.70 | -0.36% | 2,957 |
| Dec 31, 2025 | 13.75 | 14.20 | 13.50 | 13.75 | 13.75 | 3.38% | 9,920 |
| Dec 30, 2025 | 13.13 | 14.84 | 12.74 | 13.30 | 13.30 | 1.76% | 17,536 |
| Dec 29, 2025 | 12.97 | 13.09 | 12.51 | 13.07 | 13.07 | 0.46% | 6,664 |
| Dec 26, 2025 | 13.19 | 13.19 | 12.53 | 13.01 | 13.01 | -0.91% | 3,517 |
| Dec 24, 2025 | 13.21 | 13.21 | 13.00 | 13.13 | 13.13 | -0.68% | 254 |
| Dec 23, 2025 | 12.90 | 13.24 | 12.70 | 13.22 | 13.22 | 2.16% | 2,254 |
| Dec 22, 2025 | 12.70 | 12.95 | 12.70 | 12.94 | 12.94 | 1.09% | 7,580 |
| Dec 19, 2025 | 12.75 | 13.24 | 12.54 | 12.80 | 12.80 | -1.46% | 4,327 |
| Dec 18, 2025 | 13.18 | 13.18 | 12.53 | 12.99 | 12.99 | 0.54% | 808 |
| Dec 17, 2025 | 12.93 | 12.93 | 12.76 | 12.92 | 12.92 | -0.15% | 123 |
| Dec 16, 2025 | 13.07 | 13.07 | 11.62 | 12.94 | 12.94 | -2.12% | 9,619 |
| Dec 15, 2025 | 13.37 | 13.47 | 12.52 | 13.22 | 13.22 | -1.12% | 2,455 |
| Dec 12, 2025 | 13.67 | 13.68 | 13.32 | 13.37 | 13.37 | -0.22% | 1,937 |
| Dec 11, 2025 | 12.20 | 13.99 | 12.05 | 13.40 | 13.40 | 9.39% | 7,476 |
| Dec 10, 2025 | 12.91 | 12.91 | 12.12 | 12.25 | 12.25 | -5.11% | 6,732 |
| Dec 9, 2025 | 13.13 | 13.13 | 12.50 | 12.91 | 12.91 | 3.20% | 6,504 |
| Dec 8, 2025 | 12.78 | 12.99 | 12.50 | 12.51 | 12.51 | -1.57% | 5,152 |
| Dec 5, 2025 | 13.24 | 13.49 | 12.52 | 12.71 | 12.71 | -4.00% | 6,962 |
| Dec 4, 2025 | 13.74 | 13.98 | 12.51 | 13.24 | 13.24 | -3.64% | 17,358 |
| Dec 3, 2025 | 13.66 | 13.82 | 13.11 | 13.74 | 13.74 | 0.59% | 2,510 |
| Dec 2, 2025 | 13.77 | 13.79 | 13.49 | 13.66 | 13.66 | -0.29% | 5,778 |
| Dec 1, 2025 | 14.34 | 14.44 | 13.20 | 13.70 | 13.70 | -4.53% | 12,859 |