Price Data Selection & Download
Garbi Finvest Share Price All Time Records & Statistics (Dec 2015 - Oct 2026)
1105 daily OHLCV records on BSE from Dec. 2015 to Oct. 2026.
Share Price All Time High
₹70.20
June 14, 2022
BSE Exchange
Share Price All Time Low
₹8.05
August 12, 2026
BSE Exchange
Highest Volume Trading Day
435,448
December 11, 2023 • ₹28.58
BSE Exchange
Share Price History Data (Dec 2015 - Oct 2026)
GARBIFIN daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹8.99 | ₹8.99 | ₹8.77 | ₹8.94 | 211 |
| 2026-10-01 | ₹8.72 | ₹8.99 | ₹8.72 | ₹8.89 | 276 |
| 2026-09-30 | ₹8.99 | ₹8.99 | ₹8.90 | ₹8.90 | 312 |
| 2026-09-29 | ₹9.00 | ₹9.00 | ₹8.46 | ₹8.99 | 1,280 |
| 2026-09-28 | ₹9.00 | ₹9.00 | ₹8.97 | ₹8.97 | 1,714 |
| 2026-09-25 | ₹8.80 | ₹9.00 | ₹8.42 | ₹9.00 | 5,481 |
| 2026-09-24 | ₹9.00 | ₹9.00 | ₹8.76 | ₹8.80 | 362 |
| 2026-09-23 | ₹8.89 | ₹8.89 | ₹8.50 | ₹8.72 | 95 |
| 2026-09-22 | ₹8.95 | ₹9.02 | ₹8.50 | ₹8.60 | 6,410 |
| 2026-09-21 | ₹9.10 | ₹9.10 | ₹8.62 | ₹9.05 | 799 |
| 2026-09-18 | ₹8.72 | ₹9.09 | ₹8.72 | ₹8.99 | 256 |
| 2026-09-17 | ₹8.51 | ₹9.10 | ₹8.41 | ₹8.55 | 6,360 |
| 2026-09-16 | ₹9.15 | ₹9.15 | ₹8.50 | ₹8.60 | 1,290 |
| 2026-09-15 | ₹9.29 | ₹9.29 | ₹8.51 | ₹8.55 | 1,091 |
| 2026-09-11 | ₹9.14 | ₹9.14 | ₹8.69 | ₹8.71 | 2,843 |
| 2026-09-10 | ₹8.70 | ₹9.25 | ₹8.70 | ₹8.90 | 6,933 |
| 2026-09-09 | ₹9.15 | ₹9.15 | ₹9.14 | ₹9.14 | 201 |
| 2026-09-08 | ₹8.68 | ₹9.15 | ₹8.68 | ₹9.00 | 3,727 |
| 2026-09-07 | ₹9.00 | ₹9.00 | ₹8.51 | ₹8.67 | 2,012 |
| 2026-09-04 | ₹9.25 | ₹9.94 | ₹8.79 | ₹8.79 | 5,692 |
| 2026-09-03 | ₹9.04 | ₹9.04 | ₹8.65 | ₹8.73 | 4,101 |
| 2026-09-02 | ₹9.00 | ₹9.04 | ₹8.83 | ₹8.83 | 302 |
| 2026-09-01 | ₹9.20 | ₹9.20 | ₹8.96 | ₹9.00 | 142 |
| 2026-08-31 | ₹9.19 | ₹9.19 | ₹8.84 | ₹8.88 | 363 |
| 2026-08-28 | ₹9.20 | ₹9.20 | ₹9.13 | ₹9.13 | 568 |
| 2026-08-27 | ₹9.20 | ₹9.20 | ₹8.66 | ₹8.85 | 1,070 |
| 2026-08-26 | ₹9.20 | ₹9.20 | ₹8.65 | ₹8.66 | 84 |
| 2026-08-25 | ₹8.87 | ₹9.27 | ₹8.65 | ₹8.81 | 1,082 |
| 2026-08-24 | ₹8.81 | ₹9.14 | ₹8.71 | ₹8.72 | 4,550 |
| 2026-08-21 | ₹9.65 | ₹9.65 | ₹9.14 | ₹9.14 | 18 |
| 2026-08-20 | ₹8.94 | ₹9.20 | ₹8.61 | ₹9.00 | 12,106 |
| 2026-08-19 | ₹9.20 | ₹10.05 | ₹8.56 | ₹8.94 | 5,481 |
| 2026-08-18 | ₹9.70 | ₹9.70 | ₹8.70 | ₹9.21 | 5,779 |
| 2026-08-17 | ₹10.00 | ₹10.00 | ₹9.14 | ₹9.50 | 2,490 |
| 2026-08-14 | ₹9.09 | ₹9.09 | ₹8.72 | ₹8.75 | 1,980 |
| 2026-08-13 | ₹8.62 | ₹9.14 | ₹8.61 | ₹9.09 | 8,889 |
| 2026-08-12 | ₹9.34 | ₹9.34 | ₹8.05 | ₹8.62 | 14,338 |
| 2026-08-11 | ₹9.40 | ₹9.40 | ₹8.90 | ₹9.34 | 2,342 |
| 2026-08-10 | ₹9.60 | ₹9.60 | ₹8.86 | ₹9.00 | 1,228 |
| 2026-08-07 | ₹9.29 | ₹9.33 | ₹8.93 | ₹8.93 | 1,805 |
| 2026-08-06 | ₹9.00 | ₹9.50 | ₹8.96 | ₹9.33 | 3,575 |
| 2026-08-05 | ₹8.86 | ₹9.00 | ₹8.71 | ₹9.00 | 35,463 |
| 2026-08-04 | ₹8.89 | ₹8.90 | ₹8.86 | ₹8.86 | 1,077 |
| 2026-08-03 | ₹9.60 | ₹9.60 | ₹8.20 | ₹8.90 | 10,216 |
| 2026-07-31 | ₹9.10 | ₹9.59 | ₹9.09 | ₹9.55 | 883 |
| 2026-07-30 | ₹9.40 | ₹9.40 | ₹9.10 | ₹9.10 | 115 |
| 2026-07-29 | ₹9.40 | ₹9.60 | ₹9.01 | ₹9.02 | 4,880 |
| 2026-07-28 | ₹10.00 | ₹10.00 | ₹9.40 | ₹9.40 | 2,859 |
| 2026-07-27 | ₹8.60 | ₹10.22 | ₹8.60 | ₹9.11 | 7,070 |
| 2026-07-24 | ₹9.46 | ₹9.46 | ₹8.15 | ₹8.60 | 5,571 |
| 2026-07-23 | ₹9.21 | ₹9.49 | ₹9.19 | ₹9.19 | 480 |
| 2026-07-22 | ₹9.20 | ₹9.44 | ₹9.19 | ₹9.19 | 2,208 |
| 2026-07-21 | ₹9.50 | ₹9.50 | ₹9.15 | ₹9.19 | 6,093 |
| 2026-07-20 | ₹9.00 | ₹9.14 | ₹9.00 | ₹9.14 | 5,084 |
| 2026-07-17 | ₹9.15 | ₹9.49 | ₹9.00 | ₹9.14 | 1,588 |
| 2026-07-16 | ₹9.50 | ₹9.50 | ₹9.10 | ₹9.13 | 1,905 |
| 2026-07-15 | ₹9.40 | ₹9.41 | ₹9.30 | ₹9.30 | 2,200 |
| 2026-07-14 | ₹9.40 | ₹9.67 | ₹9.26 | ₹9.48 | 3,066 |
| 2026-07-13 | ₹9.97 | ₹9.97 | ₹9.25 | ₹9.26 | 1,828 |
| 2026-07-10 | ₹9.78 | ₹9.78 | ₹9.55 | ₹9.56 | 4,204 |
| 2026-07-09 | ₹9.84 | ₹9.84 | ₹9.50 | ₹9.51 | 765 |
| 2026-07-08 | ₹9.70 | ₹10.24 | ₹9.50 | ₹9.53 | 3,561 |
| 2026-07-07 | ₹9.80 | ₹9.80 | ₹9.68 | ₹9.69 | 674 |
| 2026-07-06 | ₹10.00 | ₹10.00 | ₹9.79 | ₹9.79 | 309 |
| 2026-07-03 | ₹10.11 | ₹10.11 | ₹9.50 | ₹9.84 | 1,654 |
| 2026-07-02 | ₹10.19 | ₹10.19 | ₹9.85 | ₹10.11 | 1,975 |
| 2026-07-01 | ₹9.85 | ₹10.04 | ₹9.70 | ₹10.01 | 1,036 |
| 2026-06-30 | ₹9.80 | ₹9.86 | ₹9.65 | ₹9.85 | 1,015 |
| 2026-06-29 | ₹10.20 | ₹10.20 | ₹9.65 | ₹9.80 | 3,253 |
| 2026-06-25 | ₹10.00 | ₹10.00 | ₹9.81 | ₹10.00 | 426 |
| 2026-06-24 | ₹10.18 | ₹10.18 | ₹9.88 | ₹10.02 | 1,526 |
| 2026-06-23 | ₹10.22 | ₹10.22 | ₹9.80 | ₹10.18 | 400 |
| 2026-06-22 | ₹10.00 | ₹10.37 | ₹9.76 | ₹10.22 | 2,735 |
| 2026-06-19 | ₹10.05 | ₹10.05 | ₹9.80 | ₹10.04 | 4,669 |
| 2026-06-18 | ₹10.42 | ₹10.42 | ₹10.00 | ₹10.11 | 4,592 |
| 2026-06-17 | ₹10.29 | ₹10.29 | ₹10.02 | ₹10.25 | 1,144 |
| 2026-06-16 | ₹10.34 | ₹10.47 | ₹10.20 | ₹10.35 | 1,462 |
| 2026-06-15 | ₹10.00 | ₹10.39 | ₹9.90 | ₹10.29 | 361 |
| 2026-06-12 | ₹10.40 | ₹10.40 | ₹9.87 | ₹9.88 | 2,223 |
| 2026-06-11 | ₹10.16 | ₹10.43 | ₹9.91 | ₹10.40 | 4,647 |
| 2026-06-10 | ₹10.15 | ₹10.16 | ₹10.00 | ₹10.16 | 6,347 |
| 2026-06-09 | ₹10.41 | ₹10.46 | ₹10.00 | ₹10.14 | 17,273 |
| 2026-06-08 | ₹10.00 | ₹10.94 | ₹10.00 | ₹10.41 | 2,708 |
| 2026-06-05 | ₹10.90 | ₹11.00 | ₹10.54 | ₹10.95 | 5,248 |
| 2026-06-04 | ₹10.40 | ₹11.23 | ₹10.40 | ₹11.01 | 2,704 |
| 2026-06-03 | ₹10.51 | ₹10.70 | ₹10.06 | ₹10.45 | 2,182 |
| 2026-06-02 | ₹10.88 | ₹10.88 | ₹10.55 | ₹10.62 | 275 |
| 2026-06-01 | ₹10.50 | ₹11.22 | ₹10.50 | ₹10.97 | 1,561 |
| 2026-05-29 | ₹10.90 | ₹11.23 | ₹10.64 | ₹11.23 | 2,947 |
| 2026-05-27 | ₹10.97 | ₹11.45 | ₹9.65 | ₹10.98 | 4,373 |
| 2026-05-26 | ₹11.49 | ₹11.74 | ₹10.90 | ₹11.05 | 3,793 |
| 2026-05-25 | ₹11.95 | ₹11.95 | ₹10.72 | ₹10.98 | 2,171 |
| 2026-05-22 | ₹11.30 | ₹11.73 | ₹11.01 | ₹11.47 | 9,021 |
| 2026-05-21 | ₹11.30 | ₹11.52 | ₹11.10 | ₹11.24 | 138 |
| 2026-05-20 | ₹11.70 | ₹11.70 | ₹11.25 | ₹11.27 | 134 |
| 2026-05-19 | ₹10.70 | ₹11.94 | ₹10.56 | ₹11.28 | 1,486 |
| 2026-05-18 | ₹11.23 | ₹11.23 | ₹10.53 | ₹10.72 | 1,651 |
| 2026-05-15 | ₹11.00 | ₹11.48 | ₹11.00 | ₹11.47 | 2,647 |
| 2026-05-14 | ₹10.90 | ₹11.30 | ₹10.73 | ₹11.28 | 2,321 |
| 2026-05-13 | ₹11.19 | ₹11.89 | ₹10.50 | ₹10.73 | 1,152 |
| 2026-05-12 | ₹11.30 | ₹11.30 | ₹10.76 | ₹11.01 | 3,499 |
| 2026-05-11 | ₹11.49 | ₹11.49 | ₹10.58 | ₹11.03 | 10,376 |
| 2026-05-08 | ₹11.20 | ₹11.24 | ₹10.75 | ₹11.21 | 1,194 |
| 2026-05-07 | ₹11.50 | ₹11.50 | ₹10.55 | ₹11.39 | 861 |
| 2026-05-06 | ₹11.49 | ₹11.49 | ₹11.25 | ₹11.35 | 3,054 |
| 2026-05-05 | ₹11.01 | ₹11.01 | ₹11.00 | ₹11.01 | 181 |
| 2026-05-04 | ₹11.84 | ₹11.84 | ₹10.51 | ₹11.57 | 824 |
| 2026-04-30 | ₹11.59 | ₹11.84 | ₹11.53 | ₹11.84 | 45 |
| 2026-04-29 | ₹11.80 | ₹11.95 | ₹11.50 | ₹11.95 | 117 |
| 2026-04-28 | ₹11.99 | ₹11.99 | ₹11.26 | ₹11.80 | 548 |
| 2026-04-27 | ₹11.89 | ₹11.89 | ₹11.60 | ₹11.67 | 4,830 |
| 2026-04-24 | ₹11.85 | ₹11.89 | ₹11.70 | ₹11.89 | 3,071 |
| 2026-04-23 | ₹11.55 | ₹11.98 | ₹11.46 | ₹11.93 | 1,767 |
| 2026-04-22 | ₹11.52 | ₹11.55 | ₹11.52 | ₹11.55 | 54 |
| 2026-04-21 | ₹11.99 | ₹11.99 | ₹11.52 | ₹11.52 | 821 |
| 2026-04-20 | ₹11.25 | ₹12.24 | ₹11.25 | ₹11.67 | 2,588 |
| 2026-04-17 | ₹11.97 | ₹11.97 | ₹11.36 | ₹11.91 | 8,751 |
| 2026-04-16 | ₹11.71 | ₹11.71 | ₹11.28 | ₹11.28 | 1,357 |
| 2026-04-15 | ₹11.80 | ₹11.80 | ₹11.50 | ₹11.76 | 1,286 |
| 2026-04-13 | ₹10.80 | ₹11.93 | ₹10.53 | ₹11.81 | 1,477 |
| 2026-04-10 | ₹11.20 | ₹11.20 | ₹10.91 | ₹11.19 | 277 |
| 2026-04-09 | ₹11.43 | ₹11.43 | ₹10.51 | ₹11.20 | 5,936 |
| 2026-04-08 | ₹10.78 | ₹11.50 | ₹10.78 | ₹11.43 | 4,228 |
| 2026-04-07 | ₹11.00 | ₹11.00 | ₹10.51 | ₹11.00 | 5,329 |
| 2026-04-06 | ₹11.00 | ₹11.24 | ₹10.99 | ₹11.17 | 636 |
| 2026-04-02 | ₹10.91 | ₹11.00 | ₹10.72 | ₹10.94 | 4,042 |
| 2026-04-01 | ₹10.63 | ₹10.94 | ₹10.50 | ₹10.94 | 5,881 |
| 2026-03-30 | ₹11.00 | ₹11.00 | ₹10.46 | ₹10.85 | 4,268 |
| 2026-03-27 | ₹10.81 | ₹11.18 | ₹10.81 | ₹11.00 | 7,734 |
| 2026-03-25 | ₹11.22 | ₹11.22 | ₹10.52 | ₹10.86 | 5,814 |
| 2026-03-24 | ₹11.89 | ₹11.97 | ₹10.01 | ₹10.89 | 15,471 |
| 2026-03-23 | ₹11.77 | ₹11.89 | ₹11.51 | ₹11.89 | 2,020 |
| 2026-03-20 | ₹12.00 | ₹12.45 | ₹11.76 | ₹11.83 | 4,122 |
| 2026-03-19 | ₹12.29 | ₹12.38 | ₹11.76 | ₹12.37 | 2,930 |
| 2026-03-18 | ₹12.25 | ₹12.40 | ₹11.76 | ₹12.38 | 8,876 |
| 2026-03-17 | ₹11.90 | ₹12.18 | ₹11.76 | ₹11.82 | 391 |
| 2026-03-16 | ₹11.76 | ₹12.23 | ₹11.76 | ₹12.22 | 3,301 |
| 2026-03-13 | ₹12.40 | ₹12.40 | ₹11.61 | ₹12.23 | 1,494 |
| 2026-03-12 | ₹11.86 | ₹12.14 | ₹11.80 | ₹12.00 | 2,717 |
| 2026-03-11 | ₹12.20 | ₹12.29 | ₹11.76 | ₹11.80 | 4,049 |
| 2026-03-10 | ₹12.25 | ₹12.47 | ₹11.70 | ₹11.80 | 4,628 |
| 2026-03-09 | ₹12.99 | ₹12.99 | ₹12.00 | ₹12.03 | 1,476 |
| 2026-03-06 | ₹13.89 | ₹13.89 | ₹12.25 | ₹12.29 | 10,683 |
| 2026-03-05 | ₹12.26 | ₹13.39 | ₹12.22 | ₹12.50 | 5,773 |
| 2026-03-04 | ₹10.50 | ₹12.95 | ₹10.50 | ₹12.49 | 7,074 |
| 2026-03-02 | ₹13.35 | ₹13.35 | ₹11.92 | ₹12.33 | 2,436 |
| 2026-02-27 | ₹12.70 | ₹13.48 | ₹12.51 | ₹13.00 | 4,824 |
| 2026-02-26 | ₹12.75 | ₹12.97 | ₹12.26 | ₹12.97 | 10,480 |
| 2026-02-25 | ₹12.40 | ₹12.97 | ₹12.40 | ₹12.50 | 459 |
| 2026-02-24 | ₹12.51 | ₹12.80 | ₹12.12 | ₹12.77 | 11,084 |
| 2026-02-23 | ₹12.75 | ₹12.75 | ₹12.02 | ₹12.25 | 4,241 |
| 2026-02-20 | ₹12.11 | ₹12.74 | ₹12.11 | ₹12.51 | 5,349 |
| 2026-02-19 | ₹12.45 | ₹12.53 | ₹12.11 | ₹12.11 | 1,210 |
| 2026-02-18 | ₹12.44 | ₹12.98 | ₹12.30 | ₹12.30 | 1,178 |
| 2026-02-17 | ₹12.75 | ₹13.12 | ₹12.28 | ₹12.51 | 5,116 |
| 2026-02-16 | ₹12.90 | ₹12.90 | ₹12.75 | ₹12.75 | 2,320 |
| 2026-02-13 | ₹12.02 | ₹12.99 | ₹12.02 | ₹12.89 | 11,324 |
| 2026-02-12 | ₹13.11 | ₹13.12 | ₹12.76 | ₹12.90 | 10,681 |
| 2026-02-11 | ₹13.15 | ₹13.15 | ₹12.79 | ₹13.12 | 10,401 |
| 2026-02-10 | ₹12.80 | ₹13.09 | ₹12.64 | ₹12.95 | 725 |
| 2026-02-09 | ₹13.25 | ₹13.25 | ₹12.52 | ₹12.64 | 4,316 |
| 2026-02-06 | ₹12.90 | ₹12.99 | ₹12.51 | ₹12.98 | 807 |
| 2026-02-05 | ₹12.91 | ₹13.24 | ₹12.60 | ₹13.21 | 3,060 |
| 2026-02-04 | ₹13.23 | ₹13.23 | ₹12.57 | ₹12.97 | 3,278 |
| 2026-02-03 | ₹13.49 | ₹13.49 | ₹12.50 | ₹13.04 | 5,343 |
| 2026-02-02 | ₹12.82 | ₹12.98 | ₹12.57 | ₹12.96 | 370 |
| 2026-02-01 | ₹14.94 | ₹14.94 | ₹12.75 | ₹12.75 | 959 |
| 2026-01-30 | ₹12.75 | ₹12.93 | ₹12.50 | ₹12.72 | 3,760 |
| 2026-01-29 | ₹12.81 | ₹13.19 | ₹12.51 | ₹13.14 | 1,308 |
| 2026-01-28 | ₹12.89 | ₹13.24 | ₹12.71 | ₹12.80 | 695 |
| 2026-01-27 | ₹12.50 | ₹13.00 | ₹12.27 | ₹12.89 | 4,576 |
| 2026-01-23 | ₹13.25 | ₹13.25 | ₹12.76 | ₹13.00 | 454 |
| 2026-01-22 | ₹13.00 | ₹15.58 | ₹12.56 | ₹12.90 | 15,112 |
| 2026-01-21 | ₹13.15 | ₹13.15 | ₹12.59 | ₹13.00 | 5,226 |
| 2026-01-20 | ₹13.24 | ₹13.24 | ₹12.51 | ₹13.15 | 4,807 |
| 2026-01-19 | ₹12.99 | ₹12.99 | ₹12.57 | ₹12.71 | 6,566 |
| 2026-01-16 | ₹14.54 | ₹14.54 | ₹12.57 | ₹12.99 | 3,245 |
| 2026-01-14 | ₹13.04 | ₹13.49 | ₹12.53 | ₹13.23 | 3,935 |
| 2026-01-13 | ₹13.20 | ₹13.31 | ₹12.77 | ₹13.10 | 2,364 |
| 2026-01-12 | ₹13.75 | ₹13.75 | ₹12.56 | ₹13.20 | 1,738 |
| 2026-01-09 | ₹13.35 | ₹13.75 | ₹13.01 | ₹13.69 | 1,120 |
| 2026-01-08 | ₹14.29 | ₹14.29 | ₹12.50 | ₹13.35 | 3,504 |
| 2026-01-07 | ₹14.00 | ₹14.05 | ₹13.80 | ₹13.80 | 444 |
| 2026-01-06 | ₹14.59 | ₹14.59 | ₹13.91 | ₹14.19 | 5,927 |
| 2026-01-05 | ₹14.50 | ₹14.50 | ₹14.01 | ₹14.01 | 7,775 |
| 2026-01-02 | ₹13.67 | ₹14.19 | ₹13.67 | ₹13.93 | 6,337 |
| 2026-01-01 | ₹13.73 | ₹13.73 | ₹13.25 | ₹13.70 | 2,957 |
Garbi Finvest Share Price Performance Analysis (Dec 2015 - Oct 2026)
GARBIFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-34.74%
₹13.70 → ₹8.94
Year to Date
Price Volatility
14.62%
Low Volatility
Year to Date
Average Daily Volume
3,597
Year to Date Average
BSE Exchange
Garbi Finvest Share Price History – Frequently Asked Questions
Common questions about GARBIFIN historical data and records. Review Garbi Finvest P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Garbi Finvest (GARBIFIN)?
The all-time high share price of Garbi Finvest was ₹70.2 recorded on June 14, 2022 on the BSE exchange.
What is the all-time low share price of Garbi Finvest (GARBIFIN)?
The all-time low share price of Garbi Finvest was ₹8.05 recorded on August 12, 2026 on the BSE exchange.
How can I download GARBIFIN historical share price data?
You can download Garbi Finvest historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GARBIFIN shares?
The highest trading volume day for Garbi Finvest was 435,448 shares traded on December 11, 2023 on the BSE exchange, with share price at ₹28.58.