Gini Silk Mills Limited (BOM:531744)
India · Delayed Price · Currency is INR 56.75
-6.33 (-10.03%)
At close: Jan 21, 2026
Gini Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |