Gini Silk Mills Limited (BOM:531744)
India
· Delayed Price · Currency is INR 54.26
-7.19 (-11.70%)
At close: Mar 9, 2026
Gini Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.35 | 63.35 | 54.00 | 54.26 | 54.26 | -11.70% | 3,161 |
| Mar 6, 2026 | 63.40 | 63.40 | 60.77 | 61.45 | 61.45 | - | 20 |
| Mar 5, 2026 | 62.95 | 62.95 | 57.00 | 61.45 | 61.45 | 8.43% | 30 |
| Mar 4, 2026 | 54.50 | 69.90 | 54.50 | 56.67 | 56.67 | -5.47% | 329 |
| Mar 2, 2026 | 60.65 | 60.65 | 59.95 | 59.95 | 59.95 | -1.69% | 21 |
| Feb 27, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -1.63% | 20 |
| Feb 26, 2026 | 63.50 | 63.50 | 61.99 | 61.99 | 61.99 | -0.80% | 60 |
| Feb 25, 2026 | 63.00 | 63.00 | 62.49 | 62.49 | 62.49 | 2.27% | 33 |
| Feb 24, 2026 | 61.99 | 61.99 | 56.05 | 61.10 | 61.10 | 3.81% | 209 |
| Feb 23, 2026 | 63.00 | 63.00 | 56.00 | 58.86 | 58.86 | -3.49% | 211 |
| Feb 20, 2026 | 61.00 | 61.00 | 58.00 | 60.99 | 60.99 | -0.02% | 835 |
| Feb 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | 1 |
| Feb 18, 2026 | 59.00 | 59.00 | 57.00 | 59.00 | 59.00 | 0.24% | 485 |
| Feb 17, 2026 | 60.00 | 60.00 | 57.51 | 58.86 | 58.86 | -1.08% | 801 |
| Feb 13, 2026 | 61.00 | 61.00 | 59.00 | 59.50 | 59.50 | -2.46% | 119 |
| Feb 12, 2026 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 64 |
| Feb 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 66 |
| Feb 10, 2026 | 63.75 | 63.75 | 61.00 | 63.00 | 63.00 | 1.94% | 852 |
| Feb 9, 2026 | 62.10 | 62.84 | 60.00 | 61.80 | 61.80 | -1.65% | 1,687 |
| Feb 6, 2026 | 64.40 | 64.40 | 60.00 | 62.84 | 62.84 | 1.37% | 600 |
| Feb 5, 2026 | 62.99 | 62.99 | 61.99 | 61.99 | 61.99 | 8.18% | 439 |
| Feb 4, 2026 | 59.00 | 59.01 | 56.11 | 57.30 | 57.30 | -4.34% | 658 |
| Feb 3, 2026 | 60.00 | 60.00 | 59.89 | 59.90 | 59.90 | 1.53% | 1,074 |
| Feb 2, 2026 | 56.73 | 59.00 | 56.73 | 59.00 | 59.00 | 4.00% | 431 |
| Feb 1, 2026 | 60.60 | 60.60 | 55.31 | 56.73 | 56.73 | -5.45% | 1,692 |
| Jan 30, 2026 | 57.50 | 60.00 | 56.00 | 60.00 | 60.00 | 4.38% | 340 |
| Jan 29, 2026 | 56.00 | 59.00 | 56.00 | 57.48 | 57.48 | -2.39% | 1,019 |
| Jan 28, 2026 | 58.00 | 58.89 | 56.40 | 58.89 | 58.89 | 4.69% | 89 |
| Jan 27, 2026 | 56.52 | 56.52 | 56.00 | 56.25 | 56.25 | -1.49% | 462 |
| Jan 23, 2026 | 57.02 | 61.00 | 57.00 | 57.10 | 57.10 | -3.22% | 2,993 |
| Jan 22, 2026 | 59.30 | 59.30 | 58.99 | 59.00 | 59.00 | 3.96% | 678 |
| Jan 21, 2026 | 64.00 | 67.15 | 55.26 | 56.75 | 56.75 | -10.03% | 5,917 |
| Jan 20, 2026 | 57.30 | 66.49 | 55.10 | 63.08 | 63.08 | 10.16% | 23 |
| Jan 19, 2026 | 56.20 | 61.80 | 56.20 | 57.26 | 57.26 | -7.54% | 71 |
| Jan 16, 2026 | 61.99 | 61.99 | 61.90 | 61.93 | 61.93 | 3.22% | 290 |
| Jan 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 20 |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | 1 |
| Jan 12, 2026 | 60.10 | 60.10 | 57.00 | 58.00 | 58.00 | -3.49% | 1,312 |
| Jan 9, 2026 | 60.10 | 60.60 | 60.10 | 60.10 | 60.10 | -1.64% | 101 |
| Jan 8, 2026 | 61.40 | 61.40 | 61.10 | 61.10 | 61.10 | -0.49% | 155 |
| Jan 7, 2026 | 61.40 | 61.40 | 60.01 | 61.40 | 61.40 | -0.05% | 913 |
| Jan 6, 2026 | 61.50 | 61.50 | 61.35 | 61.43 | 61.43 | 0.21% | 200 |
| Jan 5, 2026 | 65.00 | 65.00 | 61.25 | 61.30 | 61.30 | -3.08% | 1,361 |
| Jan 2, 2026 | 63.29 | 63.29 | 63.00 | 63.25 | 63.25 | 0.43% | 293 |
| Jan 1, 2026 | 63.47 | 63.47 | 60.40 | 62.98 | 62.98 | 1.21% | 1,866 |
| Dec 31, 2025 | 62.35 | 64.49 | 62.05 | 62.23 | 62.23 | -0.05% | 1,160 |
| Dec 30, 2025 | 61.40 | 64.50 | 61.40 | 62.26 | 62.26 | -5.09% | 399 |
| Dec 29, 2025 | 64.00 | 65.60 | 64.00 | 65.60 | 65.60 | -0.59% | 352 |
| Dec 26, 2025 | 62.01 | 65.99 | 62.01 | 65.99 | 65.99 | 1.52% | 237 |
| Dec 24, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | 0.78% | 11 |
| Dec 23, 2025 | 65.50 | 65.50 | 64.00 | 64.50 | 64.50 | 0.66% | 206 |
| Dec 22, 2025 | 63.67 | 64.50 | 63.60 | 64.08 | 64.08 | 0.64% | 398 |
| Dec 19, 2025 | 63.47 | 64.00 | 62.20 | 63.67 | 63.67 | 0.32% | 848 |
| Dec 18, 2025 | 65.90 | 65.90 | 62.50 | 63.47 | 63.47 | -2.32% | 7,329 |
| Dec 17, 2025 | 66.00 | 66.00 | 62.10 | 64.98 | 64.98 | -0.02% | 1,006 |
| Dec 16, 2025 | 65.50 | 67.99 | 62.25 | 64.99 | 64.99 | 2.96% | 330 |
| Dec 15, 2025 | 66.50 | 66.50 | 63.01 | 63.12 | 63.12 | -5.08% | 43 |
| Dec 12, 2025 | 65.00 | 66.50 | 62.69 | 66.50 | 66.50 | - | 507 |
| Dec 11, 2025 | 65.00 | 66.99 | 65.00 | 66.50 | 66.50 | 0.83% | 55 |
| Dec 10, 2025 | 65.00 | 66.97 | 63.06 | 65.95 | 65.95 | -1.52% | 646 |
| Dec 9, 2025 | 67.99 | 67.99 | 62.30 | 66.97 | 66.97 | 5.65% | 846 |
| Dec 8, 2025 | 68.90 | 68.90 | 63.00 | 63.39 | 63.39 | -3.28% | 299 |
| Dec 5, 2025 | 65.00 | 68.98 | 62.55 | 65.54 | 65.54 | -1.41% | 1,661 |
| Dec 4, 2025 | 66.88 | 66.97 | 65.99 | 66.48 | 66.48 | 5.69% | 236 |
| Dec 3, 2025 | 66.00 | 69.49 | 62.25 | 62.90 | 62.90 | -4.09% | 1,631 |
| Dec 2, 2025 | 67.00 | 67.90 | 65.51 | 65.58 | 65.58 | -3.56% | 1,047 |
| Dec 1, 2025 | 65.60 | 68.00 | 65.21 | 68.00 | 68.00 | 4.28% | 112 |
| Nov 28, 2025 | 74.65 | 74.65 | 65.05 | 65.21 | 65.21 | 0.29% | 1,146 |
| Nov 27, 2025 | 67.76 | 68.99 | 64.20 | 65.02 | 65.02 | -4.04% | 931 |
| Nov 26, 2025 | 66.00 | 68.00 | 63.72 | 67.76 | 67.76 | 3.25% | 1,409 |
| Nov 25, 2025 | 65.30 | 68.90 | 65.30 | 65.63 | 65.63 | 0.54% | 28 |
| Nov 24, 2025 | 69.00 | 69.00 | 64.30 | 65.28 | 65.28 | -5.39% | 1,122 |
| Nov 21, 2025 | 69.84 | 69.84 | 68.99 | 69.00 | 69.00 | 2.22% | 8 |
| Nov 20, 2025 | 67.70 | 68.90 | 66.99 | 67.50 | 67.50 | 5.30% | 2,610 |
| Nov 19, 2025 | 69.99 | 69.99 | 62.10 | 64.10 | 64.10 | -5.05% | 1,076 |
| Nov 18, 2025 | 66.94 | 70.00 | 65.50 | 67.51 | 67.51 | 0.85% | 305 |
| Nov 17, 2025 | 67.00 | 69.80 | 66.60 | 66.94 | 66.94 | -0.84% | 2,983 |
| Nov 14, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -0.49% | 5 |
| Nov 13, 2025 | 79.95 | 79.95 | 67.15 | 67.84 | 67.84 | 1.44% | 6,292 |
| Nov 12, 2025 | 68.98 | 70.00 | 66.85 | 66.88 | 66.88 | -2.38% | 508 |
| Nov 11, 2025 | 66.01 | 68.99 | 66.01 | 68.51 | 68.51 | -0.71% | 504 |
| Nov 10, 2025 | 68.00 | 69.89 | 67.66 | 69.00 | 69.00 | - | 773 |
| Nov 7, 2025 | 68.17 | 69.00 | 68.17 | 69.00 | 69.00 | 2.22% | 635 |
| Nov 6, 2025 | 68.01 | 69.00 | 67.10 | 67.50 | 67.50 | -0.75% | 1,026 |
| Nov 4, 2025 | 68.00 | 70.49 | 68.00 | 68.01 | 68.01 | 1.19% | 9 |
| Nov 3, 2025 | 70.00 | 70.00 | 67.00 | 67.21 | 67.21 | -2.59% | 1,059 |
| Oct 31, 2025 | 68.68 | 71.80 | 68.68 | 69.00 | 69.00 | 1.41% | 361 |
| Oct 30, 2025 | 69.69 | 70.49 | 67.10 | 68.04 | 68.04 | -1.39% | 3,278 |
| Oct 29, 2025 | 71.00 | 71.00 | 67.50 | 69.00 | 69.00 | -1.43% | 4,176 |
| Oct 28, 2025 | 70.60 | 70.60 | 70.00 | 70.00 | 70.00 | -1.34% | 395 |
| Oct 27, 2025 | 69.99 | 72.00 | 66.10 | 70.95 | 70.95 | 1.37% | 560 |
| Oct 24, 2025 | 68.00 | 70.40 | 68.00 | 69.99 | 69.99 | 1.27% | 551 |
| Oct 23, 2025 | 70.81 | 70.81 | 69.00 | 69.11 | 69.11 | -2.88% | 3,048 |
| Oct 21, 2025 | 71.00 | 72.00 | 70.00 | 71.16 | 71.16 | 0.94% | 1,501 |
| Oct 20, 2025 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -0.94% | 198 |
| Oct 17, 2025 | 68.06 | 72.00 | 68.06 | 71.17 | 71.17 | 3.25% | 1,469 |
| Oct 16, 2025 | 68.00 | 70.00 | 67.70 | 68.93 | 68.93 | 1.41% | 2,852 |
| Oct 15, 2025 | 68.00 | 70.00 | 66.22 | 67.97 | 67.97 | -3.53% | 10,750 |
| Oct 14, 2025 | 71.49 | 71.49 | 68.70 | 70.46 | 70.46 | -1.44% | 2,767 |
| Oct 13, 2025 | 69.50 | 71.50 | 69.50 | 71.49 | 71.49 | 2.49% | 1,363 |