Price Data Selection & Download
Garg Furnace Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
2864 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine GARGFUR quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹441.20
September 03, 2024
BSE Exchange
Share Price All Time Low
₹6.65
June 21, 2016
BSE Exchange
Highest Volume Trading Day
1,693,394
September 03, 2024 • ₹363.75
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
GARGFUR daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹114.75 | ₹114.75 | ₹110.80 | ₹112.45 | 4,618 |
| 2026-07-23 | ₹114.85 | ₹116.50 | ₹114.80 | ₹116.00 | 436 |
| 2026-07-22 | ₹115.90 | ₹115.90 | ₹111.40 | ₹112.45 | 740 |
| 2026-07-21 | ₹111.00 | ₹114.50 | ₹111.00 | ₹112.25 | 210 |
| 2026-07-20 | ₹116.00 | ₹116.00 | ₹110.20 | ₹112.60 | 2,848 |
| 2026-07-17 | ₹118.80 | ₹118.80 | ₹112.50 | ₹116.40 | 1,011 |
| 2026-07-16 | ₹117.00 | ₹117.95 | ₹115.10 | ₹115.90 | 604 |
| 2026-07-15 | ₹116.00 | ₹119.85 | ₹115.00 | ₹115.40 | 2,815 |
| 2026-07-14 | ₹117.00 | ₹119.95 | ₹115.00 | ₹115.80 | 5,928 |
| 2026-07-13 | ₹114.95 | ₹115.05 | ₹113.25 | ₹115.00 | 1,641 |
| 2026-07-10 | ₹116.00 | ₹116.90 | ₹112.00 | ₹113.85 | 8,384 |
| 2026-07-09 | ₹113.95 | ₹115.75 | ₹111.15 | ₹114.95 | 1,387 |
| 2026-07-08 | ₹114.05 | ₹116.00 | ₹108.65 | ₹110.00 | 5,794 |
| 2026-07-07 | ₹114.00 | ₹116.00 | ₹114.00 | ₹115.35 | 678 |
| 2026-07-06 | ₹115.95 | ₹116.10 | ₹113.55 | ₹114.65 | 891 |
| 2026-07-03 | ₹115.00 | ₹116.00 | ₹112.30 | ₹114.55 | 5,793 |
| 2026-07-02 | ₹116.00 | ₹116.00 | ₹112.60 | ₹115.00 | 847 |
| 2026-07-01 | ₹115.90 | ₹115.90 | ₹112.85 | ₹115.00 | 645 |
| 2026-06-30 | ₹119.00 | ₹119.00 | ₹110.55 | ₹112.85 | 4,228 |
| 2026-06-29 | ₹111.50 | ₹119.60 | ₹111.50 | ₹117.05 | 5,609 |
| 2026-06-25 | ₹119.00 | ₹119.00 | ₹114.70 | ₹116.70 | 1,223 |
| 2026-06-24 | ₹119.55 | ₹119.55 | ₹116.80 | ₹118.60 | 1,494 |
| 2026-06-23 | ₹118.90 | ₹118.90 | ₹114.50 | ₹117.80 | 456 |
| 2026-06-22 | ₹115.90 | ₹116.95 | ₹114.95 | ₹116.75 | 1,855 |
| 2026-06-19 | ₹114.15 | ₹117.95 | ₹112.50 | ₹114.95 | 2,283 |
| 2026-06-18 | ₹114.95 | ₹116.00 | ₹112.10 | ₹113.30 | 3,053 |
| 2026-06-17 | ₹112.70 | ₹116.85 | ₹111.70 | ₹113.45 | 15,059 |
| 2026-06-16 | ₹119.50 | ₹124.75 | ₹110.25 | ₹112.65 | 15,141 |
| 2026-06-15 | ₹119.65 | ₹124.00 | ₹115.00 | ₹119.85 | 6,709 |
| 2026-06-12 | ₹119.00 | ₹119.45 | ₹115.95 | ₹118.50 | 3,526 |
| 2026-06-11 | ₹117.60 | ₹119.00 | ₹114.70 | ₹118.00 | 6,199 |
| 2026-06-10 | ₹116.00 | ₹118.55 | ₹113.00 | ₹118.20 | 4,702 |
| 2026-06-09 | ₹114.95 | ₹115.10 | ₹110.90 | ₹114.10 | 1,997 |
| 2026-06-08 | ₹114.95 | ₹116.05 | ₹111.00 | ₹111.60 | 4,588 |
| 2026-06-05 | ₹115.75 | ₹119.00 | ₹113.15 | ₹117.25 | 4,830 |
| 2026-06-04 | ₹117.00 | ₹118.95 | ₹111.00 | ₹111.35 | 5,030 |
| 2026-06-03 | ₹124.00 | ₹124.00 | ₹113.15 | ₹115.50 | 3,672 |
| 2026-06-02 | ₹115.00 | ₹120.00 | ₹113.00 | ₹118.50 | 5,326 |
| 2026-06-01 | ₹118.90 | ₹118.90 | ₹110.55 | ₹116.60 | 12,326 |
| 2026-05-29 | ₹114.15 | ₹117.90 | ₹113.35 | ₹114.05 | 3,468 |
| 2026-05-27 | ₹120.25 | ₹120.80 | ₹108.80 | ₹113.25 | 20,469 |
| 2026-05-26 | ₹124.10 | ₹126.65 | ₹112.00 | ₹118.15 | 9,512 |
| 2026-05-25 | ₹131.95 | ₹131.95 | ₹122.00 | ₹122.80 | 4,805 |
| 2026-05-22 | ₹133.60 | ₹133.60 | ₹122.00 | ₹125.20 | 14,089 |
| 2026-05-21 | ₹129.15 | ₹133.60 | ₹126.60 | ₹127.65 | 2,146 |
| 2026-05-20 | ₹132.10 | ₹135.70 | ₹128.50 | ₹129.15 | 3,331 |
| 2026-05-19 | ₹133.25 | ₹137.10 | ₹132.00 | ₹133.45 | 2,688 |
| 2026-05-18 | ₹132.00 | ₹140.50 | ₹129.80 | ₹130.25 | 6,228 |
| 2026-05-15 | ₹141.80 | ₹141.80 | ₹132.00 | ₹132.30 | 1,134 |
| 2026-05-14 | ₹142.95 | ₹142.95 | ₹134.00 | ₹135.95 | 3,396 |
| 2026-05-13 | ₹135.20 | ₹139.90 | ₹135.00 | ₹136.15 | 3,375 |
| 2026-05-12 | ₹144.90 | ₹144.90 | ₹132.20 | ₹139.35 | 1,409 |
| 2026-05-11 | ₹146.00 | ₹146.00 | ₹138.40 | ₹140.10 | 405 |
| 2026-05-08 | ₹145.00 | ₹145.00 | ₹141.20 | ₹143.30 | 1,573 |
| 2026-05-07 | ₹146.00 | ₹147.00 | ₹139.10 | ₹140.10 | 2,419 |
| 2026-05-06 | ₹147.00 | ₹147.00 | ₹142.55 | ₹143.20 | 814 |
| 2026-05-05 | ₹149.00 | ₹156.70 | ₹142.00 | ₹142.90 | 2,606 |
| 2026-05-04 | ₹146.10 | ₹170.00 | ₹143.15 | ₹146.40 | 2,205 |
| 2026-04-30 | ₹143.00 | ₹147.95 | ₹141.30 | ₹146.80 | 1,130 |
| 2026-04-29 | ₹150.00 | ₹150.00 | ₹143.50 | ₹145.15 | 943 |
| 2026-04-28 | ₹149.50 | ₹151.00 | ₹148.00 | ₹149.90 | 379 |
| 2026-04-27 | ₹149.80 | ₹149.80 | ₹148.00 | ₹148.00 | 496 |
| 2026-04-24 | ₹150.75 | ₹150.80 | ₹147.05 | ₹149.45 | 335 |
| 2026-04-23 | ₹151.95 | ₹153.90 | ₹150.80 | ₹150.95 | 5,500 |
| 2026-04-22 | ₹154.90 | ₹154.90 | ₹146.40 | ₹152.25 | 11,722 |
| 2026-04-21 | ₹146.00 | ₹150.95 | ₹144.20 | ₹150.75 | 2,932 |
| 2026-04-20 | ₹150.90 | ₹153.50 | ₹146.10 | ₹149.40 | 1,570 |
| 2026-04-17 | ₹150.95 | ₹157.00 | ₹149.00 | ₹150.95 | 3,548 |
| 2026-04-16 | ₹145.95 | ₹153.70 | ₹140.10 | ₹150.95 | 3,228 |
| 2026-04-15 | ₹133.15 | ₹144.00 | ₹133.15 | ₹140.10 | 512 |
| 2026-04-13 | ₹141.00 | ₹141.15 | ₹138.55 | ₹140.60 | 1,124 |
| 2026-04-10 | ₹142.60 | ₹142.60 | ₹138.70 | ₹140.10 | 1,323 |
| 2026-04-09 | ₹145.00 | ₹147.95 | ₹136.50 | ₹137.40 | 3,172 |
| 2026-04-08 | ₹141.95 | ₹148.35 | ₹140.00 | ₹143.95 | 8,119 |
| 2026-04-07 | ₹140.20 | ₹143.80 | ₹136.80 | ₹138.00 | 1,656 |
| 2026-04-06 | ₹136.95 | ₹138.85 | ₹136.05 | ₹136.85 | 1,858 |
| 2026-04-02 | ₹136.00 | ₹136.00 | ₹130.20 | ₹134.50 | 4,848 |
| 2026-04-01 | ₹129.00 | ₹136.80 | ₹125.30 | ₹135.15 | 6,232 |
| 2026-03-30 | ₹128.25 | ₹128.25 | ₹115.00 | ₹122.30 | 4,267 |
| 2026-03-27 | ₹136.60 | ₹136.60 | ₹122.60 | ₹125.70 | 13,279 |
| 2026-03-25 | ₹137.00 | ₹137.00 | ₹130.00 | ₹131.15 | 35,814 |
| 2026-03-24 | ₹137.00 | ₹137.00 | ₹127.00 | ₹130.00 | 17,754 |
| 2026-03-23 | ₹143.00 | ₹143.00 | ₹128.05 | ₹130.10 | 5,507 |
| 2026-03-20 | ₹136.30 | ₹143.35 | ₹136.25 | ₹137.90 | 22,109 |
| 2026-03-19 | ₹147.00 | ₹147.00 | ₹136.50 | ₹139.45 | 1,171 |
| 2026-03-18 | ₹147.70 | ₹147.70 | ₹144.00 | ₹147.25 | 279 |
| 2026-03-17 | ₹138.15 | ₹144.45 | ₹135.65 | ₹144.10 | 5,079 |
| 2026-03-16 | ₹138.00 | ₹144.70 | ₹138.00 | ₹138.15 | 2,466 |
| 2026-03-13 | ₹142.00 | ₹148.00 | ₹141.50 | ₹142.60 | 792 |
| 2026-03-12 | ₹145.00 | ₹145.00 | ₹141.35 | ₹141.35 | 101 |
| 2026-03-11 | ₹148.90 | ₹148.90 | ₹144.00 | ₹145.55 | 941 |
| 2026-03-10 | ₹154.75 | ₹154.75 | ₹140.05 | ₹147.90 | 11,463 |
| 2026-03-09 | ₹153.80 | ₹153.80 | ₹142.00 | ₹148.70 | 830 |
| 2026-03-05 | ₹154.00 | ₹154.00 | ₹148.00 | ₹152.75 | 816 |
| 2026-03-04 | ₹160.00 | ₹160.00 | ₹149.35 | ₹149.85 | 1,351 |
| 2026-03-02 | ₹145.00 | ₹159.90 | ₹143.00 | ₹149.80 | 9,911 |
| 2026-02-27 | ₹152.90 | ₹160.05 | ₹152.25 | ₹159.00 | 4,420 |
| 2026-02-26 | ₹156.05 | ₹161.90 | ₹156.05 | ₹160.05 | 1,345 |
| 2026-02-25 | ₹159.00 | ₹160.00 | ₹154.70 | ₹156.40 | 2,162 |
| 2026-02-24 | ₹160.00 | ₹160.00 | ₹152.10 | ₹153.45 | 561 |
| 2026-02-23 | ₹162.30 | ₹167.40 | ₹153.10 | ₹158.75 | 3,791 |
| 2026-02-20 | ₹169.90 | ₹169.90 | ₹161.25 | ₹164.00 | 1,543 |
| 2026-02-19 | ₹168.95 | ₹168.95 | ₹153.20 | ₹165.10 | 9,021 |
| 2026-02-18 | ₹168.00 | ₹170.40 | ₹161.05 | ₹163.25 | 1,292 |
| 2026-02-17 | ₹146.25 | ₹174.90 | ₹146.25 | ₹164.05 | 12,606 |
| 2026-02-16 | ₹145.05 | ₹154.95 | ₹145.05 | ₹146.25 | 3,652 |
| 2026-02-13 | ₹145.00 | ₹149.00 | ₹140.15 | ₹141.75 | 1,645 |
| 2026-02-12 | ₹159.25 | ₹159.40 | ₹145.05 | ₹145.95 | 3,058 |
| 2026-02-11 | ₹150.00 | ₹160.50 | ₹149.55 | ₹159.40 | 7,576 |
| 2026-02-10 | ₹145.90 | ₹148.85 | ₹141.30 | ₹143.60 | 1,208 |
| 2026-02-09 | ₹140.50 | ₹142.85 | ₹136.85 | ₹139.75 | 2,512 |
| 2026-02-06 | ₹143.80 | ₹146.05 | ₹135.60 | ₹136.10 | 4,746 |
| 2026-02-05 | ₹139.90 | ₹144.95 | ₹133.35 | ₹136.85 | 7,848 |
| 2026-02-04 | ₹134.90 | ₹138.95 | ₹133.30 | ₹137.30 | 16,182 |
| 2026-02-03 | ₹132.00 | ₹137.00 | ₹132.00 | ₹135.35 | 4,201 |
| 2026-02-02 | ₹127.10 | ₹131.90 | ₹127.10 | ₹131.90 | 79 |
| 2026-02-01 | ₹130.90 | ₹133.85 | ₹130.90 | ₹132.10 | 6,759 |
| 2026-01-30 | ₹125.00 | ₹132.50 | ₹120.60 | ₹129.10 | 11,902 |
| 2026-01-29 | ₹132.70 | ₹132.70 | ₹122.50 | ₹123.50 | 2,953 |
| 2026-01-28 | ₹127.25 | ₹130.00 | ₹126.00 | ₹126.55 | 1,684 |
| 2026-01-27 | ₹126.35 | ₹132.90 | ₹120.10 | ₹128.65 | 4,548 |
| 2026-01-23 | ₹132.90 | ₹132.90 | ₹125.70 | ₹126.35 | 491 |
| 2026-01-22 | ₹129.40 | ₹132.00 | ₹125.55 | ₹127.10 | 4,398 |
| 2026-01-21 | ₹128.50 | ₹132.80 | ₹128.50 | ₹130.05 | 3,898 |
| 2026-01-20 | ₹135.25 | ₹135.25 | ₹126.10 | ₹128.60 | 1,602 |
| 2026-01-19 | ₹137.30 | ₹140.90 | ₹135.10 | ₹135.25 | 3,203 |
| 2026-01-16 | ₹138.15 | ₹144.00 | ₹135.25 | ₹141.25 | 12,502 |
| 2026-01-14 | ₹137.25 | ₹142.00 | ₹133.40 | ₹138.55 | 14,406 |
| 2026-01-13 | ₹137.00 | ₹139.60 | ₹131.00 | ₹137.60 | 6,065 |
| 2026-01-12 | ₹133.00 | ₹137.70 | ₹128.00 | ₹132.40 | 2,857 |
| 2026-01-09 | ₹141.00 | ₹144.15 | ₹133.10 | ₹133.15 | 418 |
| 2026-01-08 | ₹142.30 | ₹144.20 | ₹138.45 | ₹141.00 | 1,627 |
| 2026-01-07 | ₹131.10 | ₹149.50 | ₹130.00 | ₹144.20 | 23,863 |
| 2026-01-06 | ₹132.10 | ₹136.80 | ₹131.55 | ₹132.95 | 1,451 |
| 2026-01-05 | ₹136.00 | ₹139.90 | ₹132.00 | ₹132.10 | 4,551 |
| 2026-01-02 | ₹138.90 | ₹138.90 | ₹133.30 | ₹133.30 | 2,337 |
| 2026-01-01 | ₹132.50 | ₹134.30 | ₹130.50 | ₹134.30 | 497 |
Garg Furnace Share Price Performance Analysis (Jan 2008 - Jul 2026)
GARGFUR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.27%
₹134.30 → ₹112.45
Year to Date
Price Volatility
10.95%
Low Volatility
Year to Date
Average Daily Volume
4,647
Year to Date Average
BSE Exchange
Garg Furnace Share Price History – Frequently Asked Questions
Common questions about GARGFUR historical data and records.
What is the all-time high share price of Garg Furnace (GARGFUR)?
The all-time high share price of Garg Furnace was ₹441.2 recorded on September 03, 2024 on the BSE exchange.
What is the all-time low share price of Garg Furnace (GARGFUR)?
The all-time low share price of Garg Furnace was ₹6.65 recorded on June 21, 2016 on the BSE exchange.
How can I download GARGFUR historical share price data?
You can download Garg Furnace 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 GARGFUR shares?
The highest trading volume day for Garg Furnace was 1,693,394 shares traded on September 03, 2024 on the BSE exchange, with share price at ₹363.75.