Gini Silk Mills Limited (BOM:531744)
India · Delayed Price · Currency is INR 67.21
-1.79 (-2.59%)
At close: Nov 3, 2025
Gini Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 72.00 | 72.10 | 67.20 | 69.75 | 69.75 | -5.49% | 7,933 |
| Oct 9, 2025 | 72.50 | 76.00 | 70.12 | 73.80 | 73.80 | -0.93% | 3,543 |
| Oct 8, 2025 | 69.00 | 76.99 | 69.00 | 74.49 | 74.49 | 8.97% | 14,514 |
| Oct 7, 2025 | 72.70 | 72.70 | 67.30 | 68.36 | 68.36 | -5.97% | 10,051 |
| Oct 6, 2025 | 74.69 | 74.69 | 72.70 | 72.70 | 72.70 | 3.02% | 45 |
| Oct 3, 2025 | 68.10 | 72.80 | 68.10 | 70.57 | 70.57 | -2.84% | 3,369 |
| Oct 1, 2025 | 74.00 | 74.00 | 72.15 | 72.63 | 72.63 | -1.85% | 105 |
| Sep 30, 2025 | 77.32 | 77.32 | 70.20 | 74.00 | 74.00 | 1.86% | 681 |
| Sep 29, 2025 | 70.10 | 74.50 | 70.10 | 72.65 | 72.65 | -2.35% | 1,427 |
| Sep 26, 2025 | 75.55 | 75.55 | 74.00 | 74.40 | 74.40 | -1.47% | 351 |
| Sep 25, 2025 | 77.50 | 77.50 | 75.51 | 75.51 | 75.51 | -0.33% | 745 |
| Sep 24, 2025 | 77.20 | 77.50 | 75.00 | 75.76 | 75.76 | -3.99% | 1,028 |
| Sep 23, 2025 | 79.45 | 79.45 | 77.10 | 78.91 | 78.91 | 2.47% | 325 |
| Sep 22, 2025 | 78.00 | 79.50 | 77.00 | 77.01 | 77.01 | 0.17% | 678 |
| Sep 19, 2025 | 77.20 | 78.50 | 75.01 | 76.88 | 76.88 | -0.41% | 454 |
| Sep 18, 2025 | 78.07 | 78.07 | 77.20 | 77.20 | 77.20 | -1.11% | 7,069 |
| Sep 17, 2025 | 78.32 | 79.80 | 78.00 | 78.07 | 78.07 | -0.32% | 1,757 |
| Sep 16, 2025 | 80.00 | 80.00 | 77.00 | 78.32 | 78.32 | -0.55% | 2,847 |
| Sep 15, 2025 | 78.00 | 80.00 | 78.00 | 78.75 | 78.75 | 2.17% | 592 |
| Sep 12, 2025 | 78.00 | 79.00 | 75.10 | 77.08 | 77.08 | -2.12% | 2,746 |
| Sep 11, 2025 | 78.00 | 79.99 | 77.50 | 78.75 | 78.75 | 2.43% | 2,134 |
| Sep 10, 2025 | 80.00 | 80.00 | 75.12 | 76.88 | 76.88 | -1.45% | 3,718 |
| Sep 9, 2025 | 81.00 | 81.00 | 77.05 | 78.01 | 78.01 | -3.69% | 762 |
| Sep 8, 2025 | 86.60 | 86.60 | 81.00 | 81.00 | 81.00 | -1.22% | 156 |
| Sep 5, 2025 | 77.00 | 82.00 | 76.05 | 82.00 | 82.00 | 5.87% | 293 |
| Sep 4, 2025 | 79.50 | 79.70 | 77.00 | 77.45 | 77.45 | -1.35% | 1,839 |
| Sep 3, 2025 | 78.47 | 79.99 | 71.05 | 78.51 | 78.51 | 0.05% | 1,717 |
| Sep 2, 2025 | 84.90 | 84.90 | 76.05 | 78.47 | 78.47 | 1.25% | 1,039 |
| Sep 1, 2025 | 74.00 | 79.00 | 73.15 | 77.50 | 77.50 | 3.20% | 1,391 |
| Aug 29, 2025 | 81.01 | 83.79 | 73.30 | 75.10 | 75.10 | -7.28% | 1,904 |
| Aug 28, 2025 | 82.91 | 82.91 | 81.00 | 81.00 | 81.00 | -2.29% | 111 |
| Aug 26, 2025 | 87.00 | 87.00 | 79.01 | 82.90 | 82.90 | -0.90% | 414 |
| Aug 25, 2025 | 81.55 | 83.85 | 81.55 | 83.65 | 83.65 | 3.30% | 161 |
| Aug 22, 2025 | 77.50 | 81.99 | 77.50 | 80.98 | 80.98 | 3.85% | 3,504 |
| Aug 21, 2025 | 81.20 | 83.99 | 77.10 | 77.98 | 77.98 | -4.82% | 2,685 |