Gini Silk Mills Limited (BOM:531744)
India · Delayed Price · Currency is INR 56.06
-2.13 (-3.66%)
At close: May 25, 2026
Gini Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - | 6 |
| May 21, 2026 | 57.22 | 62.50 | 57.22 | 58.19 | 58.19 | 1.70% | 800 |
| May 20, 2026 | 56.58 | 60.50 | 56.58 | 57.22 | 57.22 | -0.59% | 194 |
| May 19, 2026 | 55.30 | 57.56 | 55.30 | 57.56 | 57.56 | -5.16% | 399 |
| May 18, 2026 | 63.00 | 63.00 | 59.89 | 60.69 | 60.69 | 4.64% | 298 |
| May 15, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -4.13% | 2,243 |
| May 14, 2026 | 60.00 | 62.00 | 57.25 | 60.50 | 60.50 | 7.98% | 2,077 |
| May 13, 2026 | 56.48 | 62.00 | 55.27 | 56.03 | 56.03 | -1.81% | 1,058 |
| May 12, 2026 | 64.30 | 64.30 | 57.06 | 57.06 | 57.06 | -2.68% | 117 |
| May 11, 2026 | 56.25 | 64.00 | 56.25 | 58.63 | 58.63 | -6.46% | 303 |
| May 8, 2026 | 66.00 | 66.00 | 58.85 | 62.68 | 62.68 | 0.21% | 234 |
| May 7, 2026 | 65.00 | 65.00 | 62.30 | 62.55 | 62.55 | 3.71% | 18 |
| May 6, 2026 | 59.88 | 61.41 | 59.54 | 60.31 | 60.31 | 5.81% | 2,864 |
| May 5, 2026 | 59.90 | 59.90 | 56.72 | 57.00 | 57.00 | 1.51% | 102 |
| May 4, 2026 | 60.00 | 60.00 | 56.14 | 56.15 | 56.15 | -1.51% | 121 |
| Apr 30, 2026 | 60.00 | 60.00 | 57.00 | 57.01 | 57.01 | -1.54% | 762 |
| Apr 29, 2026 | 59.95 | 59.95 | 57.50 | 57.90 | 57.90 | 0.64% | 174 |
| 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 |