Ginni Filaments Limited (NSE:GINNIFILA)
India
· Delayed Price · Currency is INR 33.05
-2.49 (-7.01%)
Mar 9, 2026, 3:29 PM IST
Ginni Filaments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.42 | 34.89 | 32.30 | 33.05 | 33.05 | -7.01% | 395,707 |
| Mar 6, 2026 | 35.62 | 36.20 | 34.27 | 35.54 | 35.54 | 1.40% | 130,837 |
| Mar 5, 2026 | 38.40 | 38.40 | 34.82 | 35.05 | 35.05 | -4.99% | 213,827 |
| Mar 4, 2026 | 37.12 | 38.15 | 36.20 | 36.89 | 36.89 | -5.24% | 127,458 |
| Mar 2, 2026 | 38.00 | 39.48 | 37.48 | 38.93 | 38.93 | -0.15% | 94,334 |
| Feb 27, 2026 | 38.98 | 39.60 | 38.58 | 38.99 | 38.99 | 0.31% | 59,619 |
| Feb 26, 2026 | 39.09 | 39.23 | 37.87 | 38.87 | 38.87 | -0.56% | 81,873 |
| Feb 25, 2026 | 39.12 | 39.63 | 38.43 | 39.09 | 39.09 | 0.23% | 39,200 |
| Feb 24, 2026 | 39.80 | 39.81 | 38.12 | 39.00 | 39.00 | -1.94% | 14,537 |
| Feb 23, 2026 | 39.09 | 40.00 | 38.33 | 39.77 | 39.77 | 1.74% | 28,195 |
| Feb 20, 2026 | 40.49 | 40.49 | 38.83 | 39.09 | 39.09 | -2.20% | 62,639 |
| Feb 19, 2026 | 40.00 | 40.65 | 39.53 | 39.97 | 39.97 | 0.76% | 43,606 |
| Feb 18, 2026 | 38.80 | 40.00 | 38.58 | 39.67 | 39.67 | 3.36% | 49,886 |
| Feb 17, 2026 | 39.91 | 40.65 | 38.11 | 38.38 | 38.38 | -3.83% | 78,348 |
| Feb 16, 2026 | 40.90 | 40.90 | 39.58 | 39.91 | 39.91 | 0.43% | 39,680 |
| Feb 13, 2026 | 44.42 | 44.42 | 39.14 | 39.74 | 39.74 | -10.54% | 537,162 |
| Feb 12, 2026 | 39.70 | 45.65 | 39.20 | 44.42 | 44.42 | 13.90% | 262,098 |
| Feb 11, 2026 | 41.54 | 42.25 | 38.67 | 39.00 | 39.00 | -5.52% | 58,131 |
| Feb 10, 2026 | 41.01 | 43.00 | 40.50 | 41.28 | 41.28 | -1.27% | 54,785 |
| Feb 9, 2026 | 41.80 | 42.00 | 40.99 | 41.81 | 41.81 | 1.28% | 39,619 |
| Feb 6, 2026 | 41.70 | 41.88 | 40.25 | 41.28 | 41.28 | -0.41% | 42,494 |
| Feb 5, 2026 | 40.54 | 41.99 | 39.40 | 41.45 | 41.45 | 5.74% | 85,825 |
| Feb 4, 2026 | 41.20 | 41.99 | 38.81 | 39.20 | 39.20 | -3.45% | 56,565 |
| Feb 3, 2026 | 38.48 | 42.84 | 38.30 | 40.60 | 40.60 | 13.73% | 261,391 |
| Feb 2, 2026 | 35.01 | 37.83 | 34.75 | 35.70 | 35.70 | -0.25% | 20,633 |
| Feb 1, 2026 | 35.52 | 36.92 | 35.05 | 35.79 | 35.79 | 0.22% | 26,267 |
| Jan 30, 2026 | 37.00 | 37.57 | 35.14 | 35.71 | 35.71 | -2.54% | 43,120 |
| Jan 29, 2026 | 35.25 | 37.68 | 35.25 | 36.64 | 36.64 | 2.95% | 30,878 |
| Jan 28, 2026 | 36.33 | 36.73 | 34.70 | 35.59 | 35.59 | -1.06% | 63,731 |
| Jan 27, 2026 | 36.03 | 37.72 | 35.50 | 35.97 | 35.97 | -2.15% | 50,240 |
| Jan 23, 2026 | 37.95 | 37.95 | 36.50 | 36.76 | 36.76 | -0.51% | 35,105 |
| Jan 22, 2026 | 36.50 | 37.56 | 36.50 | 36.95 | 36.95 | 2.13% | 24,974 |
| Jan 21, 2026 | 36.60 | 39.23 | 35.75 | 36.18 | 36.18 | -3.03% | 88,197 |
| Jan 20, 2026 | 39.07 | 39.78 | 37.00 | 37.31 | 37.31 | -4.77% | 86,112 |
| Jan 19, 2026 | 41.53 | 41.53 | 38.90 | 39.18 | 39.18 | -2.10% | 57,540 |
| Jan 16, 2026 | 41.09 | 41.43 | 39.36 | 40.02 | 40.02 | -2.10% | 66,471 |
| Jan 14, 2026 | 40.04 | 41.21 | 40.01 | 40.88 | 40.88 | 1.14% | 40,728 |
| Jan 13, 2026 | 40.36 | 41.20 | 40.01 | 40.42 | 40.42 | 0.15% | 53,268 |
| Jan 12, 2026 | 40.41 | 41.21 | 37.16 | 40.36 | 40.36 | -0.86% | 234,554 |
| Jan 9, 2026 | 44.21 | 44.21 | 40.25 | 40.71 | 40.71 | -5.06% | 101,536 |
| Jan 8, 2026 | 44.65 | 44.65 | 42.52 | 42.88 | 42.88 | -2.55% | 101,670 |
| Jan 7, 2026 | 42.93 | 44.60 | 42.00 | 44.00 | 44.00 | 3.00% | 58,350 |
| Jan 6, 2026 | 43.67 | 43.98 | 42.30 | 42.72 | 42.72 | -0.88% | 61,128 |
| Jan 5, 2026 | 43.40 | 48.39 | 41.53 | 43.10 | 43.10 | 3.83% | 878,923 |
| Jan 2, 2026 | 42.44 | 42.80 | 40.65 | 41.51 | 41.51 | -1.70% | 39,758 |
| Jan 1, 2026 | 41.96 | 43.48 | 41.50 | 42.23 | 42.23 | 1.91% | 88,764 |
| Dec 31, 2025 | 41.50 | 42.37 | 40.00 | 41.44 | 41.44 | 0.85% | 82,992 |
| Dec 30, 2025 | 39.59 | 42.10 | 38.65 | 41.09 | 41.09 | 3.79% | 62,878 |
| Dec 29, 2025 | 39.97 | 40.82 | 39.51 | 39.59 | 39.59 | -0.63% | 81,306 |
| Dec 26, 2025 | 41.67 | 42.39 | 39.55 | 39.84 | 39.84 | -2.45% | 158,455 |
| Dec 24, 2025 | 40.40 | 42.39 | 40.37 | 40.84 | 40.84 | 0.67% | 136,624 |
| Dec 23, 2025 | 40.40 | 40.98 | 39.36 | 40.57 | 40.57 | 1.05% | 90,929 |
| Dec 22, 2025 | 40.00 | 40.97 | 38.91 | 40.15 | 40.15 | 1.75% | 103,956 |
| Dec 19, 2025 | 39.77 | 41.30 | 38.61 | 39.46 | 39.46 | -1.52% | 135,678 |
| Dec 18, 2025 | 38.47 | 40.60 | 38.47 | 40.07 | 40.07 | 2.38% | 64,548 |
| Dec 17, 2025 | 38.20 | 39.87 | 38.20 | 39.14 | 39.14 | 1.72% | 80,792 |
| Dec 16, 2025 | 38.25 | 39.77 | 37.86 | 38.48 | 38.48 | 1.05% | 109,746 |
| Dec 15, 2025 | 38.20 | 41.60 | 37.81 | 38.08 | 38.08 | -2.21% | 262,209 |
| Dec 12, 2025 | 39.40 | 40.50 | 38.65 | 38.94 | 38.94 | 0.44% | 81,127 |
| Dec 11, 2025 | 38.50 | 40.28 | 38.50 | 38.77 | 38.77 | -1.17% | 193,488 |
| Dec 10, 2025 | 39.20 | 39.87 | 37.72 | 39.23 | 39.23 | 0.54% | 124,664 |
| Dec 9, 2025 | 38.30 | 39.70 | 37.60 | 39.02 | 39.02 | 2.52% | 75,971 |
| Dec 8, 2025 | 38.93 | 39.48 | 37.26 | 38.06 | 38.06 | 0.08% | 73,343 |
| Dec 5, 2025 | 37.50 | 39.18 | 37.45 | 38.03 | 38.03 | -0.47% | 141,143 |
| Dec 4, 2025 | 38.49 | 38.67 | 37.66 | 38.21 | 38.21 | 0.63% | 48,177 |
| Dec 3, 2025 | 39.30 | 39.39 | 37.16 | 37.97 | 37.97 | 0.03% | 78,621 |
| Dec 2, 2025 | 39.51 | 39.94 | 37.50 | 37.96 | 37.96 | -2.22% | 147,478 |
| Dec 1, 2025 | 40.49 | 40.50 | 37.75 | 38.82 | 38.82 | -3.07% | 219,731 |
| Nov 28, 2025 | 40.32 | 41.56 | 39.45 | 40.05 | 40.05 | -0.67% | 110,707 |
| Nov 27, 2025 | 39.40 | 40.98 | 38.20 | 40.32 | 40.32 | 5.63% | 75,772 |
| Nov 26, 2025 | 38.49 | 39.70 | 35.92 | 38.17 | 38.17 | -0.39% | 108,181 |
| Nov 25, 2025 | 38.58 | 39.50 | 38.00 | 38.32 | 38.32 | 0.87% | 78,438 |
| Nov 24, 2025 | 40.05 | 40.35 | 37.65 | 37.99 | 37.99 | -5.05% | 72,072 |
| Nov 21, 2025 | 41.46 | 41.46 | 39.56 | 40.01 | 40.01 | -3.01% | 108,953 |
| Nov 20, 2025 | 41.50 | 41.57 | 39.77 | 41.25 | 41.25 | -0.60% | 74,257 |
| Nov 19, 2025 | 41.50 | 41.81 | 40.72 | 41.50 | 41.50 | 1.22% | 71,681 |
| Nov 18, 2025 | 40.20 | 41.74 | 40.00 | 41.00 | 41.00 | -0.53% | 28,469 |
| Nov 17, 2025 | 41.26 | 42.05 | 39.26 | 41.22 | 41.22 | -0.91% | 194,676 |
| Nov 14, 2025 | 42.79 | 42.79 | 41.36 | 41.60 | 41.60 | -4.08% | 291,215 |
| Nov 13, 2025 | 40.05 | 43.38 | 40.05 | 43.37 | 43.37 | 4.96% | 507,294 |
| Nov 12, 2025 | 41.00 | 41.74 | 40.51 | 41.32 | 41.32 | 0.41% | 33,736 |
| Nov 11, 2025 | 42.24 | 42.24 | 40.56 | 41.15 | 41.15 | -2.70% | 36,254 |
| Nov 10, 2025 | 42.58 | 43.50 | 41.01 | 42.29 | 42.29 | -1.05% | 85,965 |
| Nov 7, 2025 | 44.30 | 44.69 | 42.11 | 42.74 | 42.74 | -3.52% | 133,217 |
| Nov 6, 2025 | 44.01 | 44.85 | 43.75 | 44.30 | 44.30 | -0.36% | 36,775 |
| Nov 4, 2025 | 45.25 | 45.84 | 44.00 | 44.46 | 44.46 | -1.20% | 47,989 |
| Nov 3, 2025 | 45.94 | 45.94 | 44.90 | 45.00 | 45.00 | -2.20% | 74,671 |
| Oct 31, 2025 | 45.75 | 46.59 | 45.00 | 46.01 | 46.01 | 0.61% | 161,815 |
| Oct 30, 2025 | 45.76 | 47.05 | 45.00 | 45.73 | 45.73 | 2.03% | 46,987 |
| Oct 29, 2025 | 45.15 | 46.21 | 44.00 | 44.82 | 44.82 | 0.09% | 95,024 |
| Oct 28, 2025 | 44.20 | 45.64 | 44.00 | 44.78 | 44.78 | -0.40% | 53,994 |
| Oct 27, 2025 | 46.00 | 46.40 | 44.70 | 44.96 | 44.96 | -2.26% | 89,546 |
| Oct 24, 2025 | 46.50 | 46.50 | 45.35 | 46.00 | 46.00 | 0.17% | 61,658 |
| Oct 23, 2025 | 44.26 | 47.00 | 44.26 | 45.92 | 45.92 | 1.44% | 146,861 |
| Oct 21, 2025 | 46.47 | 46.47 | 45.00 | 45.27 | 45.27 | -1.61% | 33,183 |
| Oct 20, 2025 | 46.30 | 47.75 | 45.00 | 46.01 | 46.01 | -0.63% | 179,626 |
| Oct 17, 2025 | 45.80 | 48.00 | 45.00 | 46.30 | 46.30 | 1.00% | 125,114 |
| Oct 16, 2025 | 45.00 | 47.48 | 44.05 | 45.84 | 45.84 | 1.30% | 41,248 |
| Oct 15, 2025 | 43.00 | 45.54 | 43.00 | 45.25 | 45.25 | 4.31% | 83,474 |
| Oct 14, 2025 | 43.30 | 44.39 | 42.50 | 43.38 | 43.38 | -1.09% | 97,083 |