Price Data Selection & Download
Garware Technical Fibres Share Price All Time Records & Statistics (Apr 2007 - Sep 2026)
4798 daily OHLCV records on NSE from April 2007 to Sept. 2026. Review GARFIBRES price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹986.40
December 09, 2024
NSE Exchange
Share Price All Time Low
₹5.60
March 25, 2009
NSE Exchange
Highest Volume Trading Day
4,899,596
June 19, 2026 • ₹796.40
NSE Exchange
Share Price History Data (Apr 2007 - Sep 2026)
GARFIBRES daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹799.70 | ₹840.00 | ₹791.30 | ₹819.00 | 56,698 |
| 2026-09-17 | ₹799.90 | ₹807.00 | ₹790.40 | ₹799.70 | 18,980 |
| 2026-09-16 | ₹781.95 | ₹804.75 | ₹762.15 | ₹800.60 | 44,337 |
| 2026-09-15 | ₹798.40 | ₹799.30 | ₹780.05 | ₹785.50 | 70,578 |
| 2026-09-11 | ₹780.95 | ₹808.80 | ₹772.40 | ₹795.70 | 47,380 |
| 2026-09-10 | ₹810.30 | ₹829.90 | ₹771.25 | ₹784.50 | 216,497 |
| 2026-09-09 | ₹822.40 | ₹822.40 | ₹809.00 | ₹814.60 | 35,097 |
| 2026-09-08 | ₹819.25 | ₹821.75 | ₹802.00 | ₹819.15 | 24,619 |
| 2026-09-07 | ₹800.55 | ₹822.65 | ₹795.35 | ₹819.25 | 29,908 |
| 2026-09-04 | ₹800.00 | ₹813.25 | ₹792.90 | ₹800.55 | 15,701 |
| 2026-09-03 | ₹816.00 | ₹818.05 | ₹795.15 | ₹800.05 | 23,548 |
| 2026-09-02 | ₹846.95 | ₹846.95 | ₹810.30 | ₹814.75 | 52,451 |
| 2026-09-01 | ₹813.85 | ₹852.00 | ₹808.30 | ₹842.70 | 90,917 |
| 2026-08-31 | ₹799.00 | ₹818.80 | ₹790.00 | ₹813.85 | 53,462 |
| 2026-08-28 | ₹785.00 | ₹805.90 | ₹785.00 | ₹799.00 | 29,877 |
| 2026-08-27 | ₹793.70 | ₹802.90 | ₹783.95 | ₹792.55 | 19,137 |
| 2026-08-26 | ₹800.60 | ₹809.90 | ₹790.10 | ₹792.75 | 18,120 |
| 2026-08-25 | ₹812.80 | ₹812.80 | ₹782.15 | ₹800.50 | 56,227 |
| 2026-08-24 | ₹808.00 | ₹827.00 | ₹793.65 | ₹809.40 | 138,253 |
| 2026-08-21 | ₹763.30 | ₹809.70 | ₹745.00 | ₹802.60 | 175,193 |
| 2026-08-20 | ₹760.00 | ₹776.05 | ₹751.20 | ₹760.25 | 45,144 |
| 2026-08-19 | ₹778.85 | ₹787.95 | ₹753.35 | ₹759.85 | 39,772 |
| 2026-08-18 | ₹750.00 | ₹783.00 | ₹743.05 | ₹775.70 | 119,840 |
| 2026-08-17 | ₹755.00 | ₹758.45 | ₹739.05 | ₹748.45 | 37,349 |
| 2026-08-14 | ₹750.50 | ₹767.95 | ₹748.70 | ₹755.50 | 35,907 |
| 2026-08-13 | ₹768.85 | ₹777.45 | ₹747.80 | ₹752.15 | 28,271 |
| 2026-08-12 | ₹786.40 | ₹789.35 | ₹765.00 | ₹768.85 | 50,951 |
| 2026-08-11 | ₹797.00 | ₹799.00 | ₹780.05 | ₹786.40 | 38,619 |
| 2026-08-10 | ₹812.00 | ₹817.45 | ₹791.50 | ₹799.35 | 30,295 |
| 2026-08-07 | ₹846.00 | ₹856.50 | ₹800.50 | ₹811.85 | 62,817 |
| 2026-08-06 | ₹799.70 | ₹863.40 | ₹765.55 | ₹838.85 | 544,036 |
| 2026-08-05 | ₹781.70 | ₹810.00 | ₹761.40 | ₹797.35 | 176,068 |
| 2026-08-04 | ₹761.00 | ₹778.50 | ₹757.05 | ₹774.60 | 56,006 |
| 2026-08-03 | ₹735.80 | ₹770.95 | ₹732.95 | ₹761.60 | 53,200 |
| 2026-07-31 | ₹722.80 | ₹738.45 | ₹715.80 | ₹732.90 | 25,655 |
| 2026-07-30 | ₹732.90 | ₹745.90 | ₹720.00 | ₹722.80 | 17,662 |
| 2026-07-29 | ₹733.10 | ₹750.05 | ₹720.30 | ₹729.95 | 40,144 |
| 2026-07-28 | ₹755.80 | ₹756.00 | ₹730.30 | ₹737.35 | 31,795 |
| 2026-07-27 | ₹751.40 | ₹760.00 | ₹747.50 | ₹753.00 | 23,157 |
| 2026-07-24 | ₹741.00 | ₹751.00 | ₹737.05 | ₹748.45 | 19,880 |
| 2026-07-23 | ₹753.65 | ₹754.35 | ₹738.00 | ₹746.25 | 41,267 |
| 2026-07-22 | ₹781.55 | ₹781.55 | ₹752.65 | ₹757.90 | 40,574 |
| 2026-07-21 | ₹767.80 | ₹784.30 | ₹767.80 | ₹779.00 | 40,607 |
| 2026-07-20 | ₹765.50 | ₹778.20 | ₹757.70 | ₹774.10 | 39,727 |
| 2026-07-17 | ₹766.15 | ₹769.00 | ₹751.55 | ₹765.50 | 29,234 |
| 2026-07-16 | ₹768.85 | ₹775.45 | ₹751.55 | ₹766.65 | 60,688 |
| 2026-07-15 | ₹759.80 | ₹779.90 | ₹751.85 | ₹770.15 | 82,525 |
| 2026-07-14 | ₹738.10 | ₹773.25 | ₹721.00 | ₹755.15 | 105,954 |
| 2026-07-13 | ₹722.00 | ₹742.00 | ₹708.40 | ₹739.40 | 50,776 |
| 2026-07-10 | ₹722.95 | ₹728.80 | ₹718.15 | ₹724.35 | 50,802 |
| 2026-07-09 | ₹702.30 | ₹733.45 | ₹702.30 | ₹722.80 | 47,034 |
| 2026-07-08 | ₹728.00 | ₹732.95 | ₹696.35 | ₹702.30 | 73,178 |
| 2026-07-07 | ₹730.85 | ₹731.00 | ₹718.70 | ₹725.30 | 49,958 |
| 2026-07-06 | ₹730.05 | ₹733.90 | ₹721.65 | ₹730.85 | 30,558 |
| 2026-07-03 | ₹725.50 | ₹738.35 | ₹717.30 | ₹731.05 | 29,851 |
| 2026-07-02 | ₹728.30 | ₹733.75 | ₹715.65 | ₹722.65 | 41,814 |
| 2026-07-01 | ₹767.00 | ₹774.90 | ₹717.50 | ₹727.95 | 81,871 |
| 2026-06-30 | ₹747.00 | ₹768.95 | ₹736.65 | ₹765.65 | 91,830 |
| 2026-06-29 | ₹731.10 | ₹759.85 | ₹713.70 | ₹749.50 | 193,410 |
| 2026-06-25 | ₹744.90 | ₹746.00 | ₹717.00 | ₹728.35 | 88,408 |
| 2026-06-24 | ₹765.30 | ₹765.30 | ₹735.00 | ₹738.10 | 80,439 |
| 2026-06-23 | ₹777.00 | ₹778.10 | ₹756.80 | ₹766.05 | 113,454 |
| 2026-06-22 | ₹796.00 | ₹798.50 | ₹765.25 | ₹776.70 | 328,547 |
| 2026-06-19 | ₹698.75 | ₹818.65 | ₹695.00 | ₹796.40 | 4,899,596 |
| 2026-06-18 | ₹695.40 | ₹700.75 | ₹692.15 | ₹697.60 | 26,321 |
| 2026-06-17 | ₹682.50 | ₹698.00 | ₹681.05 | ₹694.75 | 33,249 |
| 2026-06-16 | ₹680.20 | ₹683.50 | ₹673.00 | ₹679.95 | 28,085 |
| 2026-06-15 | ₹700.00 | ₹705.95 | ₹677.00 | ₹679.50 | 50,575 |
| 2026-06-12 | ₹692.20 | ₹699.00 | ₹683.60 | ₹692.45 | 53,855 |
| 2026-06-11 | ₹686.75 | ₹692.00 | ₹665.00 | ₹689.70 | 52,574 |
| 2026-06-10 | ₹691.75 | ₹697.80 | ₹681.60 | ₹689.90 | 43,380 |
| 2026-06-09 | ₹655.90 | ₹693.95 | ₹653.00 | ₹688.30 | 103,392 |
| 2026-06-08 | ₹657.00 | ₹664.80 | ₹648.00 | ₹655.90 | 38,415 |
| 2026-06-05 | ₹665.00 | ₹671.70 | ₹653.65 | ₹665.50 | 31,057 |
| 2026-06-04 | ₹653.30 | ₹662.50 | ₹650.00 | ₹659.20 | 20,768 |
| 2026-06-03 | ₹657.00 | ₹658.80 | ₹634.05 | ₹653.40 | 26,116 |
| 2026-06-02 | ₹638.05 | ₹663.60 | ₹634.00 | ₹660.65 | 31,505 |
| 2026-06-01 | ₹665.50 | ₹666.00 | ₹641.10 | ₹643.45 | 34,191 |
| 2026-05-29 | ₹649.55 | ₹662.00 | ₹639.90 | ₹659.45 | 80,806 |
| 2026-05-27 | ₹643.00 | ₹651.35 | ₹637.05 | ₹649.55 | 55,565 |
| 2026-05-26 | ₹638.65 | ₹649.00 | ₹631.35 | ₹641.40 | 40,427 |
| 2026-05-25 | ₹627.50 | ₹643.55 | ₹627.10 | ₹638.65 | 47,844 |
| 2026-05-22 | ₹622.10 | ₹627.95 | ₹613.00 | ₹625.30 | 60,081 |
| 2026-05-21 | ₹630.20 | ₹634.75 | ₹608.20 | ₹622.10 | 116,775 |
| 2026-05-20 | ₹634.80 | ₹641.70 | ₹628.00 | ₹635.20 | 33,870 |
| 2026-05-19 | ₹645.00 | ₹655.00 | ₹640.00 | ₹642.20 | 62,156 |
| 2026-05-18 | ₹628.45 | ₹650.00 | ₹613.20 | ₹643.35 | 107,861 |
| 2026-05-15 | ₹626.65 | ₹639.25 | ₹620.00 | ₹628.45 | 35,829 |
| 2026-05-14 | ₹626.50 | ₹633.90 | ₹616.80 | ₹629.25 | 68,713 |
| 2026-05-13 | ₹625.25 | ₹632.00 | ₹616.50 | ₹624.45 | 39,586 |
| 2026-05-12 | ₹626.00 | ₹636.20 | ₹615.70 | ₹625.25 | 91,849 |
| 2026-05-11 | ₹640.20 | ₹640.20 | ₹621.25 | ₹626.20 | 76,610 |
| 2026-05-08 | ₹677.85 | ₹685.60 | ₹630.15 | ₹641.15 | 308,268 |
| 2026-05-07 | ₹670.30 | ₹691.50 | ₹666.80 | ₹672.45 | 119,310 |
| 2026-05-06 | ₹665.00 | ₹673.75 | ₹637.60 | ₹666.70 | 445,439 |
| 2026-05-05 | ₹637.85 | ₹639.95 | ₹623.00 | ₹624.45 | 32,630 |
| 2026-05-04 | ₹615.00 | ₹637.90 | ₹615.00 | ₹634.65 | 153,696 |
| 2026-04-30 | ₹612.00 | ₹618.80 | ₹603.00 | ₹614.75 | 69,348 |
| 2026-04-29 | ₹616.50 | ₹620.90 | ₹603.85 | ₹612.70 | 84,937 |
| 2026-04-28 | ₹633.60 | ₹633.60 | ₹611.20 | ₹616.50 | 110,779 |
| 2026-04-27 | ₹627.00 | ₹636.85 | ₹624.00 | ₹631.40 | 28,908 |
| 2026-04-24 | ₹632.80 | ₹632.80 | ₹616.00 | ₹627.10 | 33,826 |
| 2026-04-23 | ₹647.30 | ₹649.80 | ₹627.65 | ₹632.45 | 30,573 |
| 2026-04-22 | ₹655.35 | ₹659.90 | ₹640.60 | ₹644.70 | 50,183 |
| 2026-04-21 | ₹655.00 | ₹666.00 | ₹651.20 | ₹655.35 | 32,707 |
| 2026-04-20 | ₹648.00 | ₹659.90 | ₹635.10 | ₹652.70 | 67,295 |
| 2026-04-17 | ₹642.40 | ₹650.65 | ₹637.30 | ₹646.35 | 27,753 |
| 2026-04-16 | ₹636.05 | ₹643.30 | ₹631.35 | ₹636.05 | 32,672 |
| 2026-04-15 | ₹626.00 | ₹636.70 | ₹619.30 | ₹634.80 | 39,230 |
| 2026-04-13 | ₹611.75 | ₹624.40 | ₹602.00 | ₹612.30 | 25,992 |
| 2026-04-10 | ₹604.00 | ₹632.05 | ₹598.30 | ₹619.20 | 95,841 |
| 2026-04-09 | ₹621.80 | ₹621.80 | ₹600.30 | ₹602.40 | 38,749 |
| 2026-04-08 | ₹618.50 | ₹618.50 | ₹601.95 | ₹612.95 | 62,511 |
| 2026-04-07 | ₹594.00 | ₹601.70 | ₹593.60 | ₹596.90 | 35,530 |
| 2026-04-06 | ₹598.00 | ₹606.60 | ₹590.85 | ₹600.05 | 47,568 |
| 2026-04-02 | ₹598.05 | ₹607.90 | ₹582.55 | ₹598.65 | 51,281 |
| 2026-04-01 | ₹620.00 | ₹620.00 | ₹594.00 | ₹598.05 | 140,589 |
| 2026-03-30 | ₹585.00 | ₹612.45 | ₹579.75 | ₹606.25 | 210,017 |
| 2026-03-27 | ₹608.10 | ₹608.10 | ₹585.55 | ₹592.45 | 272,882 |
| 2026-03-25 | ₹608.10 | ₹620.50 | ₹600.00 | ₹608.10 | 54,823 |
| 2026-03-24 | ₹610.00 | ₹612.05 | ₹599.75 | ₹605.80 | 34,869 |
| 2026-03-23 | ₹607.05 | ₹607.05 | ₹594.00 | ₹600.50 | 61,901 |
| 2026-03-20 | ₹613.95 | ₹620.05 | ₹606.25 | ₹611.70 | 38,617 |
| 2026-03-19 | ₹620.00 | ₹630.00 | ₹610.00 | ₹611.90 | 25,763 |
| 2026-03-18 | ₹619.50 | ₹637.35 | ₹616.15 | ₹627.85 | 38,719 |
| 2026-03-17 | ₹614.85 | ₹622.10 | ₹600.00 | ₹616.10 | 37,751 |
| 2026-03-16 | ₹604.35 | ₹615.25 | ₹596.80 | ₹610.00 | 110,937 |
| 2026-03-13 | ₹600.15 | ₹617.40 | ₹582.50 | ₹607.35 | 266,487 |
| 2026-03-12 | ₹616.10 | ₹621.00 | ₹602.35 | ₹605.15 | 63,648 |
| 2026-03-11 | ₹629.00 | ₹629.00 | ₹615.65 | ₹624.45 | 52,631 |
| 2026-03-10 | ₹623.05 | ₹625.00 | ₹614.55 | ₹622.30 | 77,076 |
| 2026-03-09 | ₹601.60 | ₹629.70 | ₹593.00 | ₹621.40 | 92,778 |
| 2026-03-06 | ₹628.50 | ₹636.75 | ₹614.00 | ₹618.60 | 57,517 |
| 2026-03-05 | ₹620.65 | ₹649.70 | ₹613.15 | ₹628.20 | 51,277 |
| 2026-03-04 | ₹615.00 | ₹630.00 | ₹606.60 | ₹620.65 | 54,249 |
| 2026-03-02 | ₹633.60 | ₹642.40 | ₹620.00 | ₹631.45 | 75,977 |
| 2026-02-27 | ₹639.10 | ₹648.85 | ₹631.05 | ₹642.40 | 55,792 |
| 2026-02-26 | ₹643.55 | ₹652.35 | ₹632.05 | ₹639.10 | 42,394 |
| 2026-02-25 | ₹646.00 | ₹656.85 | ₹637.05 | ₹642.90 | 117,495 |
| 2026-02-24 | ₹658.40 | ₹658.40 | ₹640.60 | ₹645.45 | 75,987 |
| 2026-02-23 | ₹663.50 | ₹670.65 | ₹650.70 | ₹656.15 | 44,202 |
| 2026-02-20 | ₹661.60 | ₹664.95 | ₹653.00 | ₹657.90 | 22,430 |
| 2026-02-19 | ₹681.70 | ₹681.95 | ₹655.05 | ₹661.60 | 59,634 |
| 2026-02-18 | ₹695.65 | ₹698.30 | ₹674.00 | ₹678.15 | 46,510 |
| 2026-02-17 | ₹693.25 | ₹700.65 | ₹690.00 | ₹695.65 | 21,318 |
| 2026-02-16 | ₹715.00 | ₹717.00 | ₹689.95 | ₹693.25 | 55,678 |
| 2026-02-13 | ₹709.00 | ₹728.90 | ₹696.05 | ₹717.70 | 127,496 |
| 2026-02-12 | ₹711.35 | ₹773.00 | ₹702.20 | ₹719.05 | 2,149,665 |
| 2026-02-11 | ₹692.00 | ₹707.80 | ₹684.85 | ₹687.25 | 34,268 |
| 2026-02-10 | ₹707.20 | ₹712.10 | ₹680.60 | ₹692.00 | 55,425 |
| 2026-02-09 | ₹690.50 | ₹731.45 | ₹690.50 | ₹707.15 | 94,721 |
| 2026-02-06 | ₹706.75 | ₹708.35 | ₹676.30 | ₹682.30 | 36,755 |
| 2026-02-05 | ₹719.05 | ₹723.75 | ₹705.60 | ₹706.75 | 38,774 |
| 2026-02-04 | ₹744.10 | ₹744.10 | ₹708.00 | ₹719.05 | 73,851 |
| 2026-02-03 | ₹714.50 | ₹762.45 | ₹689.85 | ₹744.10 | 422,092 |
| 2026-02-02 | ₹631.50 | ₹640.80 | ₹617.60 | ₹635.40 | 45,885 |
| 2026-02-01 | ₹651.35 | ₹695.80 | ₹622.70 | ₹634.65 | 58,942 |
| 2026-01-30 | ₹632.45 | ₹668.80 | ₹630.90 | ₹654.60 | 43,350 |
| 2026-01-29 | ₹643.65 | ₹650.00 | ₹614.90 | ₹644.75 | 38,524 |
| 2026-01-28 | ₹604.45 | ₹651.65 | ₹603.90 | ₹646.75 | 56,037 |
| 2026-01-27 | ₹611.75 | ₹612.05 | ₹595.90 | ₹604.45 | 63,111 |
| 2026-01-23 | ₹604.00 | ₹619.90 | ₹600.25 | ₹613.10 | 67,505 |
| 2026-01-22 | ₹603.90 | ₹607.70 | ₹593.55 | ₹601.35 | 54,207 |
| 2026-01-21 | ₹599.25 | ₹613.00 | ₹588.15 | ₹601.50 | 67,655 |
| 2026-01-20 | ₹616.55 | ₹616.55 | ₹593.25 | ₹599.25 | 47,816 |
| 2026-01-19 | ₹623.75 | ₹627.90 | ₹611.10 | ₹616.55 | 47,937 |
| 2026-01-16 | ₹635.00 | ₹644.15 | ₹623.30 | ₹629.90 | 132,975 |
| 2026-01-14 | ₹640.00 | ₹644.65 | ₹618.75 | ₹635.00 | 91,040 |
| 2026-01-13 | ₹658.95 | ₹658.95 | ₹639.90 | ₹644.45 | 31,112 |
| 2026-01-12 | ₹655.00 | ₹660.60 | ₹637.20 | ₹658.95 | 54,869 |
| 2026-01-09 | ₹660.00 | ₹665.00 | ₹643.00 | ₹659.75 | 60,002 |
| 2026-01-08 | ₹675.10 | ₹675.10 | ₹653.00 | ₹662.20 | 144,169 |
| 2026-01-07 | ₹684.90 | ₹688.70 | ₹672.85 | ₹675.10 | 125,591 |
| 2026-01-06 | ₹689.80 | ₹692.60 | ₹681.00 | ₹684.90 | 34,033 |
| 2026-01-05 | ₹693.40 | ₹693.40 | ₹682.90 | ₹690.20 | 40,341 |
| 2026-01-02 | ₹696.60 | ₹698.95 | ₹685.05 | ₹689.75 | 98,193 |
| 2026-01-01 | ₹697.35 | ₹702.00 | ₹695.00 | ₹696.60 | 16,538 |
Garware Technical Fibres Share Price Performance Analysis (Apr 2007 - Sep 2026)
GARFIBRES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+17.57%
₹696.60 → ₹819.00
Year to Date
Price Volatility
10.04%
Low Volatility
Year to Date
Average Daily Volume
111,384
Year to Date Average
NSE Exchange
Garware Technical Fibres Share Price History – Frequently Asked Questions
Common questions about GARFIBRES historical data and records. Analyse GARFIBRES shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Garware Technical Fibres (GARFIBRES)?
The all-time high share price of Garware Technical Fibres was ₹986.4 recorded on December 09, 2024 on the NSE exchange.
What is the all-time low share price of Garware Technical Fibres (GARFIBRES)?
The all-time low share price of Garware Technical Fibres was ₹5.6 recorded on March 25, 2009 on the NSE exchange.
How can I download GARFIBRES historical share price data?
You can download Garware Technical Fibres 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 GARFIBRES shares?
The highest trading volume day for Garware Technical Fibres was 4,899,596 shares traded on June 19, 2026 on the NSE exchange, with share price at ₹796.4.