Gini Silk Mills Limited (BOM:531744)
India · Delayed Price · Currency is INR 58.51
-0.19 (-0.32%)
At close: Aug 21, 2026
Gini Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 58.50 | 58.79 | 58.50 | 58.51 | 58.51 | -0.32% | 107 |
| Aug 20, 2026 | 58.00 | 58.79 | 55.02 | 58.70 | 58.70 | 1.21% | 1,891 |
| Aug 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 150 |
| Aug 18, 2026 | 52.70 | 58.97 | 52.35 | 57.00 | 57.00 | 1.79% | 3,544 |
| Aug 17, 2026 | 56.22 | 57.00 | 56.00 | 56.00 | 56.00 | -0.88% | 425 |
| Aug 14, 2026 | 56.01 | 57.50 | 54.50 | 56.50 | 56.50 | -0.07% | 2,034 |
| Aug 13, 2026 | 56.00 | 56.99 | 55.56 | 56.54 | 56.54 | 2.59% | 1,680 |
| Aug 12, 2026 | 61.75 | 61.75 | 55.01 | 55.11 | 55.11 | -6.56% | 200 |
| Aug 10, 2026 | 54.55 | 59.00 | 53.30 | 58.98 | 58.98 | 1.71% | 509 |
| Aug 7, 2026 | 56.00 | 57.99 | 56.00 | 57.99 | 57.99 | 5.11% | 12 |
| Aug 6, 2026 | 53.26 | 58.00 | 53.26 | 55.17 | 55.17 | 1.51% | 401 |
| Aug 5, 2026 | 54.01 | 56.00 | 54.01 | 54.35 | 54.35 | -2.95% | 13 |
| Aug 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.74% | 20 |
| Jul 31, 2026 | 54.05 | 56.99 | 54.05 | 56.99 | 56.99 | -0.02% | 502 |
| Jul 30, 2026 | 58.90 | 58.90 | 53.60 | 57.00 | 57.00 | 3.26% | 59 |
| Jul 29, 2026 | 55.19 | 55.20 | 55.19 | 55.20 | 55.20 | 2.01% | 6 |
| Jul 28, 2026 | 55.50 | 55.51 | 54.11 | 54.11 | 54.11 | -2.50% | 603 |
| Jul 27, 2026 | 53.51 | 55.50 | 53.51 | 55.50 | 55.50 | -0.27% | 249 |
| Jul 24, 2026 | 61.90 | 61.90 | 55.65 | 55.65 | 55.65 | 2.00% | 507 |
| Jul 23, 2026 | 59.00 | 59.00 | 54.51 | 54.56 | 54.56 | -4.65% | 675 |
| Jul 22, 2026 | 54.20 | 59.90 | 54.20 | 57.22 | 57.22 | 5.57% | 2,538 |
| Jul 21, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 2.79% | 100 |
| Jul 20, 2026 | 54.20 | 54.20 | 51.10 | 52.73 | 52.73 | -2.60% | 130 |
| Jul 17, 2026 | 54.28 | 54.30 | 54.10 | 54.14 | 54.14 | -0.26% | 125 |
| Jul 16, 2026 | 54.66 | 55.90 | 54.00 | 54.28 | 54.28 | -0.70% | 725 |
| Jul 15, 2026 | 56.00 | 56.00 | 54.55 | 54.66 | 54.66 | -4.11% | 444 |
| Jul 13, 2026 | 53.25 | 57.91 | 53.25 | 57.00 | 57.00 | 0.07% | 1,150 |
| Jul 7, 2026 | 56.72 | 56.96 | 56.72 | 56.96 | 56.96 | -0.07% | 5 |
| Jul 6, 2026 | 62.75 | 62.75 | 54.70 | 57.00 | 57.00 | -2.48% | 8,743 |
| Jul 3, 2026 | 62.75 | 62.75 | 58.45 | 58.45 | 58.45 | 1.65% | 49 |
| Jul 2, 2026 | 58.55 | 59.00 | 55.05 | 57.50 | 57.50 | 4.55% | 4,398 |
| Jun 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 181 |
| Jun 29, 2026 | 55.25 | 56.00 | 52.50 | 55.00 | 55.00 | -1.79% | 1,352 |
| Jun 25, 2026 | 58.55 | 58.55 | 56.00 | 56.00 | 56.00 | -0.39% | 32 |
| Jun 24, 2026 | 55.10 | 56.45 | 54.00 | 56.22 | 56.22 | 2.22% | 1,233 |
| Jun 23, 2026 | 55.00 | 55.00 | 54.52 | 55.00 | 55.00 | -2.14% | 110 |
| Jun 22, 2026 | 53.60 | 57.80 | 53.30 | 56.20 | 56.20 | -1.32% | 1,208 |
| Jun 19, 2026 | 61.00 | 61.00 | 56.00 | 56.95 | 56.95 | 3.30% | 288 |
| Jun 18, 2026 | 54.56 | 56.94 | 54.00 | 55.13 | 55.13 | 1.04% | 159 |
| Jun 17, 2026 | 54.48 | 57.90 | 54.00 | 54.56 | 54.56 | 0.17% | 1,252 |
| Jun 16, 2026 | 61.89 | 62.90 | 53.34 | 54.47 | 54.47 | 3.91% | 23,947 |
| Jun 15, 2026 | 52.05 | 54.28 | 51.36 | 52.42 | 52.42 | 1.31% | 1,017 |
| Jun 12, 2026 | 57.00 | 57.00 | 51.10 | 51.74 | 51.74 | -4.59% | 1,604 |
| Jun 11, 2026 | 53.00 | 54.25 | 51.85 | 54.23 | 54.23 | -0.04% | 192 |
| Jun 10, 2026 | 53.50 | 55.00 | 53.50 | 54.25 | 54.25 | 1.40% | 339 |
| Jun 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1 |
| Jun 8, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -0.09% | 39 |
| Jun 5, 2026 | 54.99 | 54.99 | 53.39 | 53.55 | 53.55 | 0.30% | 611 |
| Jun 4, 2026 | 58.00 | 58.00 | 52.00 | 53.39 | 53.39 | -7.95% | 4,118 |
| Jun 3, 2026 | 57.24 | 58.00 | 57.24 | 58.00 | 58.00 | 1.33% | 79 |