NSE - Delayed Quote INR

Garware Technical Fibres Limited (GARFIBRES.NS)

Compare
812.75
+14.15
+(1.77%)
At close: January 17 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025798.60825.00795.55812.75812.7575,503
Jan 16, 2025793.00807.90787.10798.60798.6071,779
Jan 15, 2025774.00798.00763.55781.55781.55570,737
Jan 14, 2025756.00771.85746.50763.80763.8097,862
Jan 13, 2025762.35769.95740.65754.55754.55153,075
Jan 10, 2025820.25825.75777.80781.65781.65106,589
Jan 9, 2025848.00853.45815.10820.25820.2575,663
Jan 8, 2025868.45868.45830.00842.25842.25100,609
Jan 7, 2025855.00874.00836.00868.60868.6080,104
Jan 6, 2025890.00899.00851.00861.35861.35148,240
Jan 3, 2025 5:1 Stock Splits
Jan 3, 2025958.50958.50882.55911.40911.40214,711
Jan 2, 2025941.99942.00920.00930.19930.19412,540
Jan 1, 2025959.80960.82919.32928.99928.99320,255
Dec 31, 2024939.80956.00930.00951.52951.52200,330
Dec 30, 2024949.80958.00924.15935.23935.23302,005
Dec 27, 2024915.80939.60912.00932.19932.19429,960
Dec 26, 2024869.94920.00869.94892.80892.80465,985
Dec 24, 2024862.91870.60849.01852.18852.1863,165
Dec 23, 2024869.99889.59845.59855.75855.75114,915
Dec 20, 2024931.00935.76860.20863.02863.02150,025
Dec 19, 2024925.88935.80910.00917.64917.6470,380
Dec 18, 2024941.00956.49918.75925.66925.66132,105
Dec 17, 2024960.00963.51937.60952.90952.90112,730
Dec 16, 2024924.57976.89924.57948.87948.87315,805
Dec 13, 2024922.20929.93903.60915.15915.1555,655
Dec 12, 2024946.00952.20920.00922.10922.1079,850
Dec 11, 2024965.98970.23940.00941.98941.9898,165
Dec 10, 2024974.00976.35960.45964.68964.6862,135
Dec 9, 2024967.22986.39948.47964.48964.48166,000
Dec 6, 2024957.91967.89947.93960.15960.15111,140
Dec 5, 2024970.00970.00931.11944.30944.30117,880
Dec 4, 2024970.00973.60955.12960.64960.64191,625
Dec 3, 2024926.00984.00909.61974.73974.73565,435
Dec 2, 2024936.00937.77910.02916.87916.8798,070
Nov 29, 2024911.58938.00896.99930.64930.64160,065
Nov 28, 2024917.80917.80900.01911.58911.5873,080
Nov 27, 2024921.93926.39906.87911.97911.97118,360
Nov 26, 2024944.00947.76919.60921.93921.93138,905
Nov 25, 2024956.00956.00918.02942.19942.19259,195
Nov 22, 2024925.18942.39908.70920.11920.11195,030
Nov 21, 2024877.62935.98873.00917.93917.93556,695
Nov 19, 2024933.32957.00863.36885.63885.63596,425
Nov 18, 2024846.39948.49842.45938.03938.032,011,200
Nov 14, 2024764.40810.01759.66790.41790.41114,800
Nov 13, 2024787.00800.33760.81765.07765.0759,775
Nov 12, 2024796.00808.54790.60794.63794.6324,575
Nov 11, 2024822.00822.00792.29798.54798.5441,645
Nov 8, 2024839.79839.79808.51812.29812.2942,895
Nov 7, 2024836.60849.31822.65830.22830.22118,905
Nov 6, 2024812.85822.85801.72813.71813.7139,680
Nov 5, 2024831.37833.03798.41802.85802.8546,920
Nov 4, 2024807.91870.80794.01831.37831.37370,980
Nov 1, 2024808.75817.00790.54802.95802.9511,075
Oct 31, 2024781.38814.36774.72808.75808.7564,470
Oct 30, 2024743.65785.00743.64781.36781.3681,790
Oct 29, 2024760.31777.60734.40743.85743.85100,270
Oct 28, 2024762.40771.96746.32756.52756.5256,110
Oct 25, 2024809.96816.59750.47766.22766.22163,660
Oct 24, 2024797.79813.82786.02805.94805.9472,775
Oct 23, 2024803.96823.78788.45793.82793.8284,180
Oct 22, 2024868.61870.00800.30803.96803.96135,810
Oct 21, 2024866.00895.60854.13862.56862.56351,605
Oct 18, 2024838.17861.68814.96844.89844.89104,300
Oct 17, 2024837.60850.00809.61838.17838.1795,895
Oct 16, 2024813.60839.60790.98832.45832.45160,155
Oct 15, 2024804.70822.00801.29807.67807.6762,180
Oct 14, 2024805.75807.95793.54804.10804.1038,905
Oct 11, 2024803.53812.40793.53802.27802.2752,140
Oct 10, 2024774.29808.26771.62803.53803.53243,235
Oct 9, 2024761.99786.82758.20774.29774.2964,260
Oct 8, 2024770.99772.36751.00759.46759.4666,125
Oct 7, 2024789.80794.38741.86773.36773.3690,745
Oct 4, 2024805.33817.53783.59789.80789.8059,510
Oct 3, 2024799.40820.00778.41813.46813.4686,880
Oct 1, 2024816.21832.14781.11809.40809.40157,035
Sep 30, 2024819.53827.62799.99812.14812.14112,650
Sep 27, 2024806.74846.25806.74815.45815.45108,465
Sep 26, 2024809.96817.15797.02806.74806.7481,650
Sep 25, 2024821.00834.76804.06813.72813.7267,710
Sep 24, 2024832.00842.38811.07819.36819.36103,295
Sep 23, 2024833.99844.99814.43841.69841.69211,005
Sep 20, 2024808.00866.99804.01818.74818.74967,090
Sep 19, 2024755.99852.12752.60796.68796.682,505,055
Sep 18, 2024765.09769.19736.60745.64745.6434,325
Sep 17, 2024777.96788.48761.61764.91764.9132,555
Sep 16, 2024784.26800.58772.00774.14774.1477,065
Sep 13, 2024796.80799.77775.62784.26784.2679,565
Sep 12, 2024 3.00 Dividend
Sep 12, 2024790.00808.68790.00791.95791.9558,785
Sep 11, 2024785.00810.96781.80789.80786.80168,595
Sep 10, 2024756.17793.06754.75781.19778.22107,875
Sep 9, 2024760.14766.94750.01753.18750.3239,120
Sep 6, 2024744.42776.00744.41764.43761.53126,595
Sep 5, 2024729.86744.00729.86741.30738.4834,650
Sep 4, 2024759.85759.85726.20729.79727.0291,390
Sep 3, 2024749.79766.05744.60757.96755.0840,340
Sep 2, 2024766.67769.80744.27746.05743.2231,165
Aug 30, 2024755.39778.16750.48766.67763.7664,875
Aug 29, 2024787.69787.69747.01754.21751.3555,605
Aug 28, 2024796.98796.98774.40779.89776.9355,990
Aug 27, 2024744.99794.00741.00787.77784.78171,800
Aug 26, 2024740.00750.00736.01744.43741.6039,345
Aug 23, 2024740.22744.91731.55738.78735.9730,075
Aug 22, 2024747.70753.57736.17738.75735.9442,455
Aug 21, 2024740.52749.80737.00744.61741.7829,820
Aug 20, 2024746.00749.99721.21736.83734.0332,295
Aug 19, 2024741.00755.98732.01745.94743.1144,695
Aug 16, 2024732.39745.65729.32740.65737.8441,255
Aug 14, 2024743.70757.49726.40728.74725.9751,365
Aug 13, 2024741.80749.87731.87743.53740.71264,140
Aug 12, 2024760.00762.40736.12741.87739.0556,700
Aug 9, 2024757.60762.31725.00757.11754.23162,325
Aug 8, 2024730.95782.02722.31756.85753.98244,560
Aug 7, 2024728.01736.96722.10729.84727.0716,580
Aug 6, 2024718.94747.52711.90724.38721.63126,495
Aug 5, 2024726.00739.60709.12715.30712.5885,025
Aug 2, 2024749.54751.93740.65745.65742.8223,600
Aug 1, 2024768.66769.40747.92749.47746.6250,925
Jul 31, 2024781.28786.83765.00766.93764.0237,840
Jul 30, 2024782.33786.00774.19777.07774.1227,310
Jul 29, 2024775.98811.19775.98782.27779.30105,100
Jul 26, 2024759.90772.37755.20769.97767.0522,685
Jul 25, 2024764.91771.34755.15758.19755.3115,705
Jul 24, 2024757.48773.99755.73764.91762.0025,625
Jul 23, 2024755.47767.00746.00755.05752.1859,750
Jul 22, 2024746.00764.97741.11753.94751.0854,855
Jul 19, 2024754.22760.79741.11750.42747.5750,655
Jul 18, 2024770.26782.11750.00754.16751.3046,455
Jul 16, 2024770.00781.99761.49767.78764.8628,845
Jul 15, 2024752.01770.79744.00764.11761.2177,075
Jul 12, 2024770.00777.19753.00757.91755.0343,135
Jul 11, 2024777.96787.68765.40769.27766.3532,185
Jul 10, 2024783.58789.94763.24775.25772.3147,795
Jul 9, 2024799.00799.00780.60783.51780.5351,790
Jul 8, 2024800.44816.00786.02799.32796.2854,140
Jul 5, 2024799.79820.00792.02797.82794.7961,080
Jul 4, 2024804.35807.00790.00799.55796.5135,845
Jul 3, 2024838.58838.58792.00800.34797.3057,185
Jul 2, 2024794.80823.80790.67812.81809.7296,680
Jul 1, 2024771.70827.49771.69790.66787.66186,395
Jun 28, 2024768.00785.99764.85769.23766.3140,065
Jun 27, 2024789.09803.59762.61768.25765.33100,615
Jun 26, 2024794.51794.51775.00788.69785.6939,155
Jun 25, 2024784.00800.77782.65790.55787.5546,830
Jun 24, 2024812.82812.82779.64787.04784.0564,215
Jun 21, 2024807.88820.00798.29810.21807.1353,045
Jun 20, 2024824.10831.00797.02806.30803.2493,285
Jun 19, 2024827.75857.76811.03821.39818.27167,550
Jun 18, 2024827.94828.59816.01825.27822.1439,655
Jun 14, 2024824.65833.00816.80827.94824.8058,655
Jun 13, 2024838.35844.79823.80825.48822.3462,435
Jun 12, 2024820.00833.96800.00827.10823.96110,750
Jun 11, 2024820.38834.80802.52809.67806.59121,505
Jun 10, 2024820.18853.00808.22829.78826.63297,345
Jun 7, 2024740.00820.00730.95812.56809.47532,805
Jun 6, 2024705.73741.15705.73732.61729.8384,630
Jun 5, 2024698.00755.87697.46705.73703.05218,290
Jun 4, 2024686.83713.78640.21696.87694.22125,530
Jun 3, 2024697.38707.60683.11686.83684.2273,165
May 31, 2024719.44719.44683.11693.91691.27106,525
May 30, 2024730.44747.40704.45709.06706.37115,070
May 29, 2024697.00745.00682.00739.44736.63451,515
May 28, 2024660.65715.54655.45699.96697.301,291,785
May 27, 2024648.20654.80637.00641.58639.1449,655
May 24, 2024645.83654.53645.37648.29645.8337,995
May 23, 2024646.40655.78643.02646.61644.1524,995
May 22, 2024652.88654.99643.18647.56645.1024,120
May 21, 2024646.07657.45640.26649.63647.1638,195
May 17, 2024656.42664.00649.00650.13647.6630,825
May 16, 2024656.44668.13654.40656.42653.9322,000
May 15, 2024645.06665.06645.06660.01657.5051,885
May 14, 2024636.62658.30636.62645.06642.6139,590
May 13, 2024639.80645.20633.51636.61634.1921,350
May 10, 2024638.80644.38634.00637.89635.4725,905
May 9, 2024643.19656.00630.47638.93636.5040,290
May 8, 2024648.98650.91640.02644.29641.8431,380
May 7, 2024641.39652.15637.90647.67645.2137,905
May 6, 2024640.39643.77636.09638.81636.38456,035
May 3, 2024643.03644.49638.00639.97637.5434,195
May 2, 2024640.21647.56636.00640.45638.0248,100
Apr 30, 2024652.40656.00643.64647.56645.1039,995
Apr 29, 2024649.23652.44645.99649.55647.0817,870
Apr 26, 2024656.06661.06648.04651.08648.6129,720
Apr 25, 2024662.20665.68652.80656.06653.5725,005
Apr 24, 2024665.51671.53652.01662.36659.8482,075
Apr 23, 2024658.19666.00652.60664.17661.6573,365
Apr 22, 2024648.00658.40646.41655.43652.9489,165
Apr 19, 2024652.40658.00645.01650.41647.9434,690
Apr 18, 2024656.60659.99651.00655.01652.5292,790
Apr 16, 2024654.40669.21652.29660.15657.6474,780
Apr 15, 2024669.69674.00660.20664.29661.7771,810
Apr 12, 2024678.42681.99670.00675.11672.5521,925
Apr 10, 2024676.00682.39666.43678.62676.0427,600
Apr 9, 2024660.69678.39660.69674.66672.1039,525
Apr 8, 2024672.00674.00660.99663.30660.7839,735
Apr 5, 2024671.93673.96662.00669.81667.2739,145
Apr 4, 2024674.00674.00666.60669.83667.2934,520
Apr 3, 2024669.79673.96667.15671.45668.9029,680
Apr 2, 2024659.39672.00657.00670.81668.2627,825
Apr 1, 2024675.00675.00654.00659.30656.8068,085
Mar 28, 2024653.43671.57653.41665.03662.5054,430
Mar 27, 2024661.40671.80645.29650.17647.70128,910
Mar 26, 2024680.00680.00665.00668.21665.6769,475
Mar 22, 2024700.80702.03685.20696.58693.93113,945
Mar 21, 2024669.80696.23668.74692.40689.77167,505
Mar 20, 2024653.98663.00645.80659.40656.90146,740
Mar 19, 2024642.34646.85642.00645.93643.4874,205
Mar 18, 2024656.20656.20638.05639.78637.3584,255
Mar 15, 2024639.74649.80631.23646.88644.4278,830
Mar 14, 2024644.23653.42626.41631.35628.9582,990
Mar 13, 2024663.70663.99638.00644.22641.7751,485
Mar 12, 2024660.01663.97656.00660.60658.09210,755
Mar 11, 2024664.40668.94652.60657.29654.7964,060
Mar 7, 2024661.60668.94655.03660.14657.6368,720
Mar 6, 2024696.66699.52651.48655.72653.23154,025
Mar 5, 2024698.48701.57695.00696.66694.0132,155
Mar 4, 2024708.05710.00697.63698.48695.8336,090
Mar 1, 2024721.00725.00700.20702.52699.8576,445
Feb 29, 2024699.00730.00697.87727.43724.67130,275
Feb 28, 2024703.37704.99697.80699.15696.49107,160
Feb 27, 2024705.56711.00700.47703.37700.7038,950
Feb 26, 2024708.65712.00700.51703.87701.2042,445
Feb 23, 2024701.91707.79694.87705.70703.0245,810
Feb 22, 2024720.86725.00697.00700.59697.9336,455
Feb 21, 2024696.20726.01693.00717.27714.5591,995
Feb 20, 2024695.87699.60688.48694.97692.3344,090
Feb 19, 2024700.61706.03690.48693.02690.3928,955
Feb 16, 2024692.33700.98692.32697.12694.4731,295
Feb 15, 2024695.00700.99687.23689.90687.2868,410
Feb 14, 2024703.88713.80686.24692.31689.6843,010
Feb 13, 2024685.34717.41683.66713.88711.17100,510
Feb 12, 2024685.34687.88680.01682.52679.9334,020
Feb 9, 2024688.14696.40680.04682.11679.5262,945
Feb 8, 2024691.20693.73680.78685.35682.7580,230
Feb 7, 2024693.36697.45688.02690.79688.1742,530
Feb 6, 2024681.90697.80681.54690.34687.7294,200
Feb 5, 2024692.00697.76680.03681.89679.3041,890
Feb 2, 2024694.65700.27685.01690.39687.7743,990
Feb 1, 2024696.56705.10688.23691.79689.1635,695
Jan 31, 2024687.02705.91687.02693.36690.73177,540
Jan 30, 2024710.00712.13681.00687.57684.96336,970
Jan 29, 2024740.01761.98730.01733.17730.3992,865
Jan 25, 2024730.07741.40730.07734.07731.2835,280
Jan 24, 2024712.03736.00711.50733.78730.9981,570
Jan 23, 2024698.00729.06696.61710.04707.34263,050
Jan 19, 2024694.20694.22685.11688.14685.5315,745
Jan 18, 2024683.20697.99681.11694.35691.7154,315
Jan 17, 2024688.54694.74681.11683.04680.4530,250

Related Tickers

GLOSTERLTD.NS Gloster Limited
719.05
+5.78%
 
DCMNVL.NS DCM Nouvelle Limited
205.40
+6.59%
 
FILATEX.NS Filatex India Limited
53.65
-1.01%
 
VTL.NS Vardhman Textiles Limited
494.75
+1.71%
 
DAMODARIND.NS Damodar Industries Limited
39.32
-0.15%
 
LOYALTEX.NS Loyal Textile Mills Limited
303.75
+2.00%
 
FIBERWEB.NS Fiberweb (India) Limited
52.15
+4.51%
 
HIMATSEIDE.BO Himatsingka Seide Limited
178.70
+0.76%
 
WEIZMANIND.NS Weizmann Limited
131.85
+1.77%
 
HIMATSEIDE.NS Himatsingka Seide Limited
178.60
+0.73%