Gini Silk Mills Limited (BOM:531744)
India
· Delayed Price · Currency is INR 57.53
+0.35 (0.61%)
At close: Apr 28, 2026
Gini Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.00 | 60.00 | 55.00 | 57.53 | 57.53 | 0.61% | 8,527 |
| Apr 27, 2026 | 60.00 | 60.00 | 55.02 | 57.18 | 57.18 | 4.57% | 685 |
| Apr 24, 2026 | 60.00 | 60.00 | 54.61 | 54.68 | 54.68 | -5.56% | 3,594 |
| Apr 23, 2026 | 60.00 | 60.00 | 57.00 | 57.90 | 57.90 | 1.65% | 8 |
| Apr 22, 2026 | 60.90 | 60.90 | 55.00 | 56.96 | 56.96 | -0.58% | 1,231 |
| Apr 21, 2026 | 62.75 | 62.75 | 56.55 | 57.29 | 57.29 | -1.19% | 1,782 |
| Apr 20, 2026 | 64.00 | 64.00 | 56.55 | 57.98 | 57.98 | -4.95% | 1,609 |
| Apr 17, 2026 | 58.09 | 61.00 | 56.56 | 61.00 | 61.00 | 5.01% | 116 |
| Apr 16, 2026 | 64.40 | 64.40 | 56.49 | 58.09 | 58.09 | 4.89% | 929 |
| Apr 15, 2026 | 59.95 | 59.95 | 54.50 | 55.38 | 55.38 | -0.54% | 1,728 |
| Apr 13, 2026 | 54.02 | 57.00 | 54.02 | 55.68 | 55.68 | -3.58% | 3,280 |
| Apr 10, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - | 20 |
| Apr 9, 2026 | 59.85 | 59.85 | 57.00 | 57.75 | 57.75 | -1.60% | 89 |
| Apr 8, 2026 | 54.00 | 58.99 | 54.00 | 58.69 | 58.69 | 6.71% | 596 |
| Apr 7, 2026 | 57.01 | 57.01 | 54.00 | 55.00 | 55.00 | -4.35% | 1,971 |
| Apr 6, 2026 | 55.00 | 58.00 | 53.99 | 57.50 | 57.50 | 5.23% | 10,204 |
| Apr 2, 2026 | 50.01 | 56.75 | 50.01 | 54.64 | 54.64 | 10.05% | 3,994 |
| Apr 1, 2026 | 48.85 | 49.95 | 48.46 | 49.65 | 49.65 | 12.33% | 1,877 |
| Mar 30, 2026 | 46.10 | 47.70 | 42.51 | 44.20 | 44.20 | -8.55% | 3,397 |
| Mar 27, 2026 | 51.70 | 51.80 | 48.11 | 48.33 | 48.33 | -12.11% | 6,015 |
| Mar 25, 2026 | 51.77 | 54.99 | 50.50 | 54.99 | 54.99 | 5.69% | 396 |
| Mar 24, 2026 | 52.25 | 55.00 | 51.00 | 52.03 | 52.03 | -1.66% | 7,929 |
| Mar 23, 2026 | 56.10 | 56.10 | 52.25 | 52.91 | 52.91 | -5.69% | 1,841 |
| Mar 20, 2026 | 56.00 | 56.10 | 56.00 | 56.10 | 56.10 | 0.04% | 3,025 |
| Mar 19, 2026 | 55.05 | 57.95 | 55.00 | 56.08 | 56.08 | -3.84% | 68 |
| Mar 18, 2026 | 57.99 | 59.00 | 56.05 | 58.32 | 58.32 | 3.79% | 340 |
| Mar 17, 2026 | 56.21 | 58.99 | 55.00 | 56.19 | 56.19 | -0.72% | 11,358 |
| Mar 16, 2026 | 57.00 | 58.99 | 55.00 | 56.60 | 56.60 | -4.07% | 10,293 |
| Mar 13, 2026 | 57.50 | 60.98 | 57.50 | 59.00 | 59.00 | 2.15% | 128 |
| Mar 12, 2026 | 60.95 | 60.95 | 57.50 | 57.76 | 57.76 | -5.23% | 35 |
| Mar 11, 2026 | 62.25 | 62.25 | 57.20 | 60.95 | 60.95 | 4.22% | 4,506 |
| Mar 10, 2026 | 55.67 | 60.48 | 55.67 | 58.48 | 58.48 | 7.78% | 12,222 |
| 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 |