Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Garware Technical Fibres Limited (GARFIBRES.BO)

862.90
+9.50
+(1.11%)
At close: 3:29:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025853.40871.65838.45862.90862.907,401
Apr 29, 2025861.65874.00850.50853.40853.404,612
Apr 28, 2025850.00870.30840.65857.40857.403,690
Apr 25, 2025894.00894.00844.90854.70854.707,119
Apr 24, 2025890.25892.45864.90885.40885.406,151
Apr 23, 2025884.00900.00865.05883.95883.957,268
Apr 22, 2025899.90899.90870.80884.80884.801,813
Apr 21, 2025889.00897.55875.00880.50880.504,938
Apr 17, 2025885.00895.00866.10884.10884.102,868
Apr 16, 2025865.75885.00850.35871.75871.756,339
Apr 15, 2025845.00879.60845.00865.75865.755,944
Apr 11, 2025834.30853.95830.95845.35845.352,143
Apr 9, 2025807.05829.00799.55811.30811.30344
Apr 8, 2025812.00829.40794.50811.85811.852,106
Apr 7, 2025675.50804.70675.50791.10791.1014,623
Apr 4, 2025853.50872.05827.40843.05843.053,310
Apr 3, 2025860.60879.80853.90872.00872.005,363
Apr 2, 2025841.45890.95841.45877.65877.653,128
Apr 1, 2025846.95859.15841.05853.40853.402,753
Mar 28, 2025909.10909.10851.05863.55863.5513,894
Mar 27, 2025805.05981.00805.05932.50932.5018,593
Mar 26, 2025849.95849.95800.20820.00820.002,224
Mar 25, 2025810.00845.05805.40835.60835.602,933
Mar 24, 2025827.25837.25814.50819.25819.251,851
Mar 21, 2025844.60850.55822.50827.00827.002,070
Mar 20, 2025792.10888.00792.10844.35844.3523,010
Mar 19, 2025772.45822.75772.45798.70798.704,739
Mar 18, 2025800.15804.40785.25800.75800.751,059
Mar 17, 2025780.00797.45770.80790.05790.052,222
Mar 13, 2025760.15783.95750.00773.50773.502,727
Mar 12, 2025772.55781.10761.00768.75768.752,505
Mar 11, 2025744.00787.05744.00775.30775.303,299
Mar 10, 2025775.00789.25775.00781.85781.851,025
Mar 7, 2025778.75795.00776.80781.45781.451,809
Mar 6, 2025774.25798.60762.90773.25773.255,578
Mar 5, 2025766.45799.95750.45790.05790.056,657
Mar 4, 2025767.15774.00741.00751.65751.652,440
Mar 3, 2025715.05773.05715.05769.95769.956,142
Feb 28, 2025760.05774.95737.35758.20758.203,179
Feb 27, 2025753.90773.50744.65767.95767.954,567
Feb 25, 2025755.20762.00752.00753.95753.95725
Feb 24, 2025720.05760.00720.05754.40754.401,456
Feb 21, 2025744.60788.95732.45763.70763.7010,571
Feb 20, 2025699.50736.45691.00734.70734.706,768
Feb 19, 2025664.10725.90664.10698.55698.551,787
Feb 18, 2025726.95730.25697.05705.85705.8510,185
Feb 17, 2025685.60746.75685.60725.45725.453,586
Feb 14, 2025799.90799.90724.95734.55734.552,581
Feb 13, 2025770.55771.70731.25736.85736.852,268
Feb 12, 2025771.25788.80753.70766.85766.854,578
Feb 11, 2025811.45828.00767.00780.60780.6053,870
Feb 10, 2025834.65840.45820.00826.45826.454,602
Feb 7, 2025854.25859.45826.60842.75842.757,344
Feb 6, 2025813.90856.85813.90848.85848.851,116
Feb 5, 2025830.05835.05822.30830.50830.501,667
Feb 4, 2025813.65838.50811.50833.40833.404,726
Feb 3, 2025801.70820.20789.65814.85814.853,162
Feb 1, 2025841.40841.40791.30800.35800.353,203
Jan 31, 2025842.90842.90787.65820.70820.705,092
Jan 30, 2025799.90806.15786.85802.25802.252,940
Jan 29, 2025738.40809.55738.40803.95803.955,542
Jan 28, 2025740.00772.00715.45759.75759.759,718
Jan 27, 2025761.60771.10734.40762.55762.5512,807
Jan 24, 2025809.20809.20765.05769.80769.807,618
Jan 23, 2025780.10822.40780.10811.80811.805,274
Jan 22, 2025797.10798.90752.00790.05790.0513,812
Jan 21, 2025801.80808.75772.55778.70778.702,365
Jan 20, 2025829.05829.05795.50801.75801.752,218
Jan 17, 2025827.55827.55796.00810.90810.903,987
Jan 16, 2025804.95805.90786.55798.55798.557,817
Jan 15, 2025802.70802.70764.00783.35783.3516,617
Jan 14, 2025754.80771.00746.60763.95763.9515,682
Jan 13, 2025765.30772.80741.50754.80754.8010,085
Jan 10, 2025806.05830.00775.05780.95780.9516,042
Jan 9, 2025858.50858.50816.75821.80821.804,252
Jan 8, 2025865.15865.40830.00841.70841.706,034
Jan 7, 2025849.45873.50836.10868.15868.157,000
Jan 6, 2025886.05906.95851.25861.20861.2016,141
Jan 3, 2025 5:1 Stock Splits
Jan 3, 2025962.95962.95885.00912.65912.6514,070
Jan 2, 2025940.00942.99919.92929.17929.1739,065
Jan 1, 2025959.00960.00920.00929.07929.0716,730
Dec 31, 2024936.06955.95930.00951.33951.3325,965
Dec 30, 2024955.25960.17925.00935.88935.8852,015
Dec 27, 2024922.46939.00912.01932.41932.4129,955
Dec 26, 2024869.23917.45867.83891.32891.3244,930
Dec 24, 2024849.01868.54848.07853.81853.8110,630
Dec 23, 2024864.01889.69844.35858.69858.6914,030
Dec 20, 2024958.70958.70860.29863.60863.6010,215
Dec 19, 2024923.59929.15910.99917.42917.4210,410
Dec 18, 2024954.60954.60920.40927.41927.419,120
Dec 17, 2024967.92967.92934.54952.10952.1013,055
Dec 16, 2024921.12977.17921.12950.63950.6327,785
Dec 13, 2024922.10926.47903.69915.32915.3211,525
Dec 12, 2024944.32944.32920.12922.38922.386,090
Dec 11, 2024960.35967.57939.54941.63941.6312,960
Dec 10, 2024968.22974.96961.36964.74964.748,135
Dec 9, 2024973.99985.16952.29964.90964.9012,515
Dec 6, 2024957.43968.36947.45960.04960.0412,755
Dec 5, 2024964.29964.29934.61945.48945.4813,710
Dec 4, 2024954.01971.51954.01960.77960.776,690
Dec 3, 2024916.00982.20916.00972.98972.9830,620
Dec 2, 2024948.99948.99912.00916.95916.952,960
Nov 29, 2024911.58937.60897.20927.01927.017,545
Nov 28, 2024912.62916.69901.11912.37912.373,105
Nov 27, 2024900.37922.75900.37910.67910.677,990
Nov 26, 2024942.83947.56920.06922.62922.629,615
Nov 25, 2024957.00957.00918.01942.83942.8310,260
Nov 22, 2024930.98943.35909.91919.89919.8914,945
Nov 21, 2024883.99935.46875.38918.37918.3727,910
Nov 19, 2024935.99956.47872.34885.43885.4350,035
Nov 18, 2024825.89948.36825.89938.24938.2475,875
Nov 14, 2024770.19799.88760.61790.32790.324,490
Nov 13, 2024791.53799.80752.44763.84763.8416,885
Nov 12, 2024796.00807.83793.51795.62795.621,350
Nov 11, 2024818.60818.60790.00796.52796.525,795
Nov 8, 2024834.18834.18808.92813.81813.814,840
Nov 7, 2024839.40848.87825.60829.22829.227,880
Nov 6, 2024819.45819.45801.01815.01815.014,210
Nov 5, 2024813.84830.80799.74803.38803.388,435
Nov 4, 2024786.90872.27786.90834.61834.6117,400
Nov 1, 2024814.90817.80790.03805.79805.79245
Oct 31, 2024782.76814.00776.76808.43808.438,000
Oct 30, 2024745.71784.88745.71781.83781.832,390
Oct 29, 2024742.84776.99735.56742.68742.684,135
Oct 28, 2024756.41771.11749.85755.87755.876,620
Oct 25, 2024803.86814.99750.38767.75767.759,535
Oct 24, 2024832.86832.86793.80803.86803.865,835
Oct 23, 2024804.60817.91789.39793.22793.229,165
Oct 22, 2024864.20866.12799.30804.44804.448,840
Oct 21, 2024865.25895.00854.20860.53860.5327,050
Oct 18, 2024820.20859.99814.09845.25845.2511,960
Oct 17, 2024831.85850.00810.48840.34840.347,480
Oct 16, 2024808.51838.80791.04830.83830.837,085
Oct 15, 2024810.26820.66801.08805.53805.533,625
Oct 14, 2024835.28835.28793.73801.90801.9037,330
Oct 11, 2024804.10812.33794.48801.32801.325,895
Oct 10, 2024773.61807.09773.29804.10804.103,025
Oct 9, 2024760.80786.79760.80773.29773.296,330
Oct 8, 2024750.21771.68750.21759.67759.675,885
Oct 7, 2024779.20795.37740.96773.59773.5921,740
Oct 4, 2024804.59804.59780.20790.81790.813,820
Oct 3, 2024808.24819.96785.16812.79812.795,035
Oct 1, 2024822.61825.96769.29808.24808.2430,905
Sep 30, 2024810.00839.00787.46818.56818.5620,455
Sep 27, 2024808.22840.00805.23816.01816.0122,475
Sep 26, 2024805.23820.00788.01808.22808.2221,300
Sep 25, 2024854.80854.80802.51815.11815.113,990
Sep 24, 2024832.39838.45811.04818.55818.554,850
Sep 23, 2024830.01845.03815.60841.41841.4118,125
Sep 20, 2024798.44863.80798.44820.79820.7972,700
Sep 19, 2024766.36852.53755.24798.43798.43121,385
Sep 18, 2024765.35767.99738.16745.91745.916,690
Sep 17, 2024778.74784.36760.33765.35765.353,520
Sep 16, 2024784.00800.00772.54773.67773.675,445
Sep 13, 2024792.69798.40774.85784.00784.009,510
Sep 12, 2024 3 Dividend
Sep 12, 2024802.20806.42789.03792.77792.772,940
Sep 11, 2024788.99810.12783.76789.43786.439,255
Sep 10, 2024753.40789.88753.40779.91776.954,555
Sep 9, 2024764.40764.81750.00752.94750.084,210
Sep 6, 2024747.15774.94747.15765.23762.328,515
Sep 5, 2024742.00743.00730.18739.87737.063,065
Sep 4, 2024743.15759.73727.81730.18727.413,515
Sep 3, 2024747.00765.00746.00757.36754.485,810
Sep 2, 2024768.68770.41744.32746.91744.075,475
Aug 30, 2024753.82774.86751.00768.68765.766,495
Aug 29, 2024783.25785.30750.00755.91753.043,740
Aug 28, 2024797.00797.00774.52777.87774.913,710
Aug 27, 2024740.17792.00740.17787.58784.598,180
Aug 26, 2024748.44748.44735.56743.75740.922,290
Aug 23, 2024741.35743.42732.00733.76730.972,510
Aug 22, 2024745.01754.02736.00738.64735.835,705
Aug 21, 2024739.40748.60737.00745.00742.173,455
Aug 20, 2024746.00748.99730.20739.22736.412,345
Aug 19, 2024735.80753.99733.58745.37742.546,010
Aug 16, 2024734.94743.65730.08741.23738.411,820
Aug 14, 2024744.00756.41726.88727.65724.885,730
Aug 13, 2024755.40755.40732.98745.76742.935,485
Aug 12, 2024770.00770.00733.06742.18739.366,020
Aug 9, 2024759.99760.00724.27757.22754.345,385
Aug 8, 2024727.01780.00724.30755.85752.9816,435
Aug 7, 2024730.32733.64722.92730.32727.54960
Aug 6, 2024722.99748.72712.15722.95720.208,210
Aug 5, 2024733.00733.42710.53718.24715.512,835
Aug 2, 2024751.16751.16740.94745.52742.693,060
Aug 1, 2024768.01768.01748.82751.16748.314,495
Jul 31, 2024781.01786.02764.99768.63765.711,330
Jul 30, 2024765.11785.41765.11776.07773.121,665
Jul 29, 2024766.00810.10766.00781.91778.9412,415
Jul 26, 2024757.92770.79756.84770.24767.312,425
Jul 25, 2024768.49771.60756.59757.73754.85555
Jul 24, 2024757.37772.63755.81763.87760.971,790
Jul 23, 2024750.10764.22747.51757.37754.491,950
Jul 22, 2024740.02762.90740.02753.44750.582,695
Jul 19, 2024752.02754.00735.01749.27746.428,730
Jul 18, 2024760.02772.01750.44757.21754.333,430
Jul 16, 2024765.73781.00762.02766.93764.022,455
Jul 15, 2024753.00771.76745.93765.73762.822,030
Jul 12, 2024773.75775.01753.03756.62753.742,240
Jul 11, 2024785.35785.36768.00768.84765.921,010
Jul 10, 2024787.98788.99763.01773.77770.834,820
Jul 9, 2024794.02794.02781.47784.28781.302,350
Jul 8, 2024781.88810.52781.88797.51794.483,210
Jul 5, 2024802.99817.22793.24796.66793.633,300
Jul 4, 2024804.00805.68789.83798.21795.181,945
Jul 3, 2024823.00823.00792.50799.82796.785,050
Jul 2, 2024790.70822.92790.70812.76809.6715,085
Jul 1, 2024767.00826.09767.00791.74788.7316,015
Jun 28, 2024776.00785.59764.21770.81767.889,205
Jun 27, 2024800.00803.61764.02770.51767.585,990
Jun 26, 2024800.00800.00775.28787.04784.052,730
Jun 25, 2024793.27799.80782.86790.17787.176,100
Jun 24, 2024830.00830.00780.00786.71783.724,355
Jun 21, 2024807.88813.98800.00809.78806.704,460
Jun 20, 2024823.18829.99796.71804.25801.195,095
Jun 19, 2024814.00857.56814.00820.96817.8414,430
Jun 18, 2024813.04828.00813.04826.46823.323,225
Jun 14, 2024820.00832.10816.21826.15823.012,755
Jun 13, 2024836.21843.80821.12824.13821.008,290
Jun 12, 2024810.00836.20799.80828.10824.9515,650
Jun 11, 2024816.66841.34801.99810.89807.8115,585
Jun 10, 2024820.01853.20808.00827.92824.7742,990
Jun 7, 2024736.68820.53736.68815.11812.0129,905
Jun 6, 2024712.85740.34710.54731.30728.527,360
Jun 5, 2024691.00754.78691.00705.31702.6311,850
Jun 4, 2024666.00710.00638.30698.35695.7016,390
Jun 3, 2024700.00706.57684.43687.42684.812,580
May 31, 2024712.01719.07687.02692.84690.214,435
May 30, 2024733.99747.59706.00708.55705.869,315
May 29, 2024698.60745.00682.00738.15735.3434,050
May 28, 2024667.52713.00663.00700.49697.8358,005
May 27, 2024635.08649.97635.08640.33637.901,675
May 24, 2024636.05654.42636.05648.04645.581,490
May 23, 2024646.00653.59637.56644.22641.77780
May 22, 2024649.72652.70647.20647.28644.821,340
May 21, 2024640.40654.57640.40649.04646.571,345
May 17, 2024658.70663.82648.96652.03649.55955
May 16, 2024658.06669.38653.87654.10651.611,815
May 15, 2024633.37665.95633.37659.27656.764,355
May 14, 2024646.39657.42634.97646.29643.832,060
May 13, 2024637.23643.37633.59636.47634.052,085
May 10, 2024640.92640.92635.52637.02634.60655
May 9, 2024644.96654.88635.92637.34634.922,120
May 8, 2024639.21649.29639.21641.75639.311,740
May 7, 2024641.18651.75638.52645.97643.524,730
May 6, 2024638.20643.00636.64639.37636.943,355
May 3, 2024651.60651.60638.18640.76638.331,165
May 2, 2024640.02645.76636.76638.79636.361,490
Apr 30, 2024650.40654.91644.55647.16644.701,460