Garbi Finvest

GARB
🏛️ india →
12.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 30.10 31.35 30.10 31.35 0.0M
2022-12-29 31.35 31.35 30.15 31.10 0.0M
2022-12-28 31.40 31.40 30.10 31.30 0.0M
2022-12-27 30.95 31.90 30.05 31.35 0.0M
2022-12-26 29.00 31.40 29.00 30.95 0.0M
2022-12-23 32.95 32.95 30.40 30.40 0.0M
2022-12-22 32.70 32.70 30.80 31.95 0.0M
2022-12-21 33.65 33.65 30.95 32.40 0.0M
2022-12-20 34.85 34.85 32.35 32.55 0.0M
2022-12-19 31.15 33.70 31.15 33.70 0.0M
2022-12-16 33.85 33.85 31.65 32.10 0.0M
2022-12-15 32.90 32.95 31.65 32.90 0.0M
2022-12-14 33.95 33.95 31.60 31.70 0.0M
2022-12-13 34.95 34.95 32.45 33.00 0.0M
2022-12-12 32.95 34.95 32.95 34.15 0.0M
2022-12-09 34.80 35.25 33.80 34.65 0.0M
2022-12-08 35.95 36.65 33.70 35.55 0.0M
2022-12-07 36.55 36.95 35.45 35.45 0.0M
2022-12-06 37.00 38.40 35.30 37.30 0.0M
2022-12-05 37.30 37.95 35.60 37.15 0.0M
2022-12-02 35.45 36.90 35.05 36.55 0.0M
2022-12-01 35.90 36.25 34.15 35.25 0.0M
2022-11-30 35.70 36.45 35.05 35.85 0.0M
2022-11-29 37.05 38.85 35.35 35.70 0.0M
2022-11-28 39.45 39.45 36.40 37.20 0.0M
2022-11-25 36.20 38.40 36.05 38.20 0.0M
2022-11-24 38.70 39.00 36.35 37.80 0.0M
2022-11-23 37.50 39.20 36.05 38.10 0.0M
2022-11-22 37.45 38.30 35.00 37.50 0.0M
2022-11-21 37.90 37.90 35.10 36.50 0.0M
2022-11-18 38.05 39.35 36.40 36.75 0.0M
2022-11-17 40.95 41.40 38.15 38.20 0.0M
2022-11-16 38.05 41.90 38.05 40.15 0.0M
2022-11-15 40.05 40.05 40.05 40.05 0.0M
2022-11-14 42.15 42.15 42.15 42.15 0.0M
2022-11-11 44.40 44.40 44.35 44.35 0.0M
2022-11-10 47.00 47.30 42.80 46.65 0.0M
2022-11-09 45.05 45.05 41.05 45.05 0.0M
2022-11-07 42.95 42.95 41.00 42.95 0.0M
2022-11-04 40.95 40.95 39.00 40.95 0.0M
2022-11-03 39.00 39.00 39.00 39.00 0.0M
2022-11-02 37.15 37.15 37.15 37.15 0.0M
2022-11-01 35.40 35.40 35.40 35.40 0.0M
2022-10-31 33.35 33.75 33.35 33.75 0.0M
2022-10-28 32.75 33.20 30.65 32.15 0.0M
2022-10-27 33.65 33.65 32.05 32.10 0.0M
2022-10-25 33.95 34.40 32.20 33.65 0.0M
2022-10-24 32.95 33.65 32.35 33.65 0.0M
2022-10-21 32.45 32.75 30.10 32.15 0.0M
2022-10-20 33.00 33.00 31.20 31.25 0.0M
2022-10-19 32.85 32.85 31.40 32.80 0.0M
2022-10-18 33.90 33.90 32.20 33.05 0.0M
2022-10-17 33.85 34.60 31.50 33.85 0.0M
2022-10-14 33.50 35.45 33.15 33.15 0.0M
2022-10-13 35.80 35.85 33.20 34.85 0.0M
2022-10-12 34.85 34.85 31.90 34.85 0.0M
2022-10-11 33.20 33.20 33.20 33.20 0.0M
2022-10-10 31.45 31.65 31.25 31.65 0.0M
2022-10-07 29.90 30.15 29.80 30.15 0.0M
2022-10-06 28.40 28.80 28.00 28.75 0.0M
2022-10-04 29.80 29.80 27.30 27.45 0.0M
2022-10-03 27.90 28.75 27.70 28.70 0.0M
2022-09-30 26.90 27.80 26.00 27.45 0.0M
2022-09-29 27.45 27.45 25.40 26.60 0.0M
2022-09-28 27.95 27.95 26.55 26.55 0.0M
2022-09-27 27.90 28.30 26.50 27.90 0.0M
2022-09-26 28.40 28.90 26.25 27.65 0.0M
2022-09-23 28.90 28.90 27.05 27.60 0.0M
2022-09-22 28.90 28.90 26.80 28.25 0.0M
2022-09-21 30.45 30.45 28.20 28.20 0.0M
2022-09-20 29.90 30.05 29.10 29.65 0.0M
2022-09-19 30.40 30.80 28.15 29.00 0.0M
2022-09-16 30.90 30.90 28.65 29.60 0.0M
2022-09-15 31.85 31.85 29.30 30.15 0.0M
2022-09-14 30.40 30.75 28.90 30.75 0.0M
2022-09-13 30.90 30.90 28.80 29.65 0.0M
2022-09-12 30.40 30.70 29.00 30.30 0.0M
2022-09-09 31.20 31.20 29.25 29.80 0.0M
2022-09-08 30.70 31.00 29.30 30.70 0.0M
2022-09-07 30.40 30.40 29.05 29.95 0.0M
2022-09-06 32.30 32.30 29.40 30.15 0.0M
2022-09-05 31.65 31.65 30.35 30.90 0.0M
2022-09-02 30.40 30.70 29.15 30.30 0.0M
2022-09-01 29.05 30.35 28.40 29.70 0.0M
2022-08-30 28.05 29.80 27.80 29.05 0.0M
2022-08-29 30.95 30.95 28.35 29.25 0.0M
2022-08-26 32.90 32.90 29.80 29.80 0.0M
2022-08-25 31.20 31.35 29.00 31.35 0.0M
2022-08-24 27.70 30.60 27.70 29.90 0.0M
2022-08-23 29.15 29.15 29.15 29.15 0.0M
2022-08-22 30.65 30.65 30.65 30.65 0.0M
2022-08-19 32.25 32.25 32.25 32.25 0.0M
2022-08-18 33.90 35.60 33.90 33.90 0.0M
2022-08-17 35.65 35.65 35.65 35.65 0.0M
2022-08-16 37.50 37.50 37.50 37.50 0.0M
2022-08-12 41.45 41.45 39.45 39.45 0.0M
2022-08-11 41.55 43.45 41.50 41.50 0.0M
2022-08-10 43.50 45.55 41.25 43.65 0.0M
2022-08-08 43.65 43.65 39.55 43.40 0.0M
2022-08-05 39.60 41.60 37.70 41.60 0.0M
2022-08-04 41.60 41.70 39.65 39.65 0.0M
2022-08-03 43.30 43.30 40.25 41.70 0.0M
2022-08-02 41.55 45.00 41.20 42.35 0.0M
2022-08-01 43.55 44.70 43.35 43.35 0.0M
2022-07-29 43.90 46.75 42.55 45.60 0.0M
2022-07-28 47.80 47.80 44.60 44.75 0.0M
2022-07-27 46.60 47.85 44.05 46.90 0.0M
2022-07-26 44.00 46.55 42.20 46.35 0.0M
2022-07-25 42.90 45.00 42.00 44.40 0.0M
2022-07-22 43.75 44.80 40.85 42.90 0.0M
2022-07-21 44.30 44.30 40.25 42.90 0.0M
2022-07-20 42.15 42.20 42.00 42.20 0.0M
2022-07-19 43.15 43.15 40.10 40.20 0.0M
2022-07-18 41.40 41.40 38.25 41.15 0.0M
2022-07-15 39.75 39.75 36.05 39.45 0.0M
2022-07-14 34.30 37.90 34.30 37.90 0.0M
2022-07-13 36.10 36.10 36.10 36.10 0.0M
2022-07-12 39.50 39.50 38.00 38.00 0.0M
2022-07-11 42.20 42.20 39.90 39.95 0.0M
2022-07-08 43.00 43.00 41.00 42.00 0.0M
2022-07-07 42.30 42.30 38.35 41.65 0.0M
2022-07-06 38.10 40.35 37.60 40.35 0.0M
2022-07-05 37.90 41.60 37.90 38.45 0.0M
2022-07-04 39.85 39.85 39.85 39.85 0.0M
2022-07-01 44.00 44.00 39.95 41.90 0.0M
2022-06-30 45.85 45.85 42.05 42.05 0.0M
2022-06-29 44.00 44.30 40.85 44.25 0.0M
2022-06-28 43.50 43.55 39.45 43.00 0.0M
2022-06-27 41.30 45.60 41.30 41.50 0.0M
2022-06-24 43.45 43.45 43.45 43.45 0.0M
2022-06-23 45.70 45.70 45.70 45.70 0.0M
2022-06-22 48.10 48.10 48.10 48.10 0.0M
2022-06-21 50.60 50.60 50.60 50.60 0.0M
2022-06-20 53.25 53.25 53.25 53.25 0.0M
2022-06-17 56.05 60.50 56.05 56.05 0.0M
2022-06-16 57.45 62.90 57.45 59.00 0.0M
2022-06-15 60.45 60.45 60.45 60.45 0.0M
2022-06-14 70.20 70.20 63.60 63.60 0.1M
2022-06-13 66.90 66.90 66.90 66.90 0.0M
2022-06-10 63.75 63.75 62.00 63.75 0.0M
2022-06-09 60.75 60.75 55.05 60.75 0.1M
2022-06-08 57.90 57.90 57.90 57.90 0.0M
2022-06-07 55.15 55.15 55.15 55.15 0.0M
2022-06-06 52.55 52.55 52.55 52.55 0.0M
2022-06-03 50.05 50.05 50.05 50.05 0.0M
2022-06-01 47.70 47.70 47.70 47.70 0.0M
2022-05-31 45.45 45.45 45.45 45.45 0.0M
2022-05-30 43.30 43.30 43.30 43.30 0.0M
2022-05-27 41.25 41.25 41.25 41.25 0.0M
2022-05-26 39.30 39.30 39.30 39.30 0.0M
2022-05-25 37.45 37.45 37.45 37.45 0.0M
2022-05-24 35.70 35.70 35.70 35.70 0.0M
2022-05-23 34.00 34.00 34.00 34.00 0.0M
2022-05-20 32.40 32.40 32.40 32.40 0.0M
2022-05-19 30.90 30.90 30.90 30.90 0.0M
2022-05-18 29.45 29.45 29.45 29.45 0.0M
2022-05-17 28.05 28.05 28.05 28.05 0.0M
2022-05-16 26.75 26.75 26.75 26.75 0.0M
2022-05-13 25.50 25.50 25.50 25.50 0.0M
2022-05-12 24.30 24.30 24.30 24.30 0.0M
2022-02-23 23.15 23.15 23.15 23.15 0.0M
2022-02-07 22.05 22.05 22.05 22.05 0.0M